R C M Tech Inc (NQ: RCMT )

7.110 USD -0.770 (-9.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 7.800 7.839 6.910 7.110 408,245 -0.77(-9.77%)
Sep 16, 2021 7.600 8.095 7.500 7.880 477,984 +0.31(+4.10%)
Sep 15, 2021 7.020 8.300 7.015 7.570 889,225 +0.68(+9.87%)
Sep 14, 2021 7.110 8.150 6.560 6.890 2,217,892 -0.20(-2.82%)
Sep 13, 2021 6.160 7.200 6.160 7.090 688,282 +1.05(+17.38%)
Sep 10, 2021 5.820 6.240 5.800 6.040 294,396 +0.29(+5.04%)
Sep 09, 2021 5.520 5.940 5.520 5.750 263,032 +0.33(+6.09%)
Sep 08, 2021 5.850 5.873 5.370 5.420 169,509 -0.36(-6.23%)
Sep 07, 2021 5.350 5.800 5.320 5.780 229,256 +0.50(+9.47%)
Sep 03, 2021 5.220 5.300 5.180 5.280 78,171 +0.09(+1.73%)
Sep 02, 2021 5.170 5.255 5.170 5.190 50,786 +0.03(+0.58%)
Sep 01, 2021 5.190 5.210 5.140 5.160 34,089 +0.02(+0.39%)
Aug 31, 2021 5.160 5.236 5.140 5.140 69,405 +0.01(+0.19%)
Aug 30, 2021 5.060 5.310 5.046 5.130 165,296 +0.15(+3.01%)
Aug 27, 2021 5.020 5.080 4.960 4.980 65,459 -0.05(-0.99%)
Aug 26, 2021 4.890 5.100 4.851 5.030 102,978 +0.14(+2.86%)
Aug 25, 2021 4.990 5.090 4.890 4.890 141,598 -0.05(-1.01%)
Aug 24, 2021 4.829 5.070 4.776 4.940 152,852 +0.16(+3.35%)
Aug 23, 2021 4.530 4.850 4.530 4.780 322,711 +0.26(+5.75%)
Aug 20, 2021 4.500 4.600 4.480 4.520 79,964 +0.02(+0.44%)
Aug 19, 2021 4.310 4.530 4.280 4.500 156,274 +0.15(+3.45%)
Aug 18, 2021 4.180 4.420 4.180 4.350 80,655 +0.15(+3.57%)
Aug 17, 2021 4.090 4.240 4.030 4.200 101,711 +0.05(+1.20%)
Aug 16, 2021 4.220 4.220 3.997 4.150 76,713 -0.13(-3.04%)
Aug 13, 2021 4.580 4.600 4.250 4.280 206,730 -0.30(-6.55%)
Aug 12, 2021 4.410 4.640 4.381 4.580 88,452 +0.13(+2.92%)
Aug 11, 2021 4.630 4.680 4.344 4.450 110,398 -0.16(-3.47%)
Aug 10, 2021 4.730 4.740 4.520 4.610 65,228 -0.16(-3.35%)
Aug 09, 2021 4.620 4.790 4.540 4.770 123,042 +0.19(+4.15%)
Aug 06, 2021 4.630 4.640 4.460 4.580 46,088 +0.03(+0.66%)
Aug 05, 2021 4.500 4.800 4.500 4.550 139,999 -0.08(-1.73%)
Aug 04, 2021 4.270 4.740 4.220 4.630 300,287 +0.36(+8.43%)
Aug 03, 2021 4.270 4.300 4.130 4.270 58,162 +0.02(+0.47%)
Aug 02, 2021 4.260 4.360 4.172 4.250 54,950 +0.05(+1.19%)
Jul 30, 2021 4.200 4.290 4.130 4.200 125,362 -0.04(-0.94%)
Jul 29, 2021 4.390 4.400 4.170 4.240 506,479 -0.09(-2.08%)
Jul 28, 2021 4.140 4.330 4.093 4.330 2,785,591 +0.25(+6.13%)
Jul 27, 2021 4.180 4.224 4.030 4.080 30,057 -0.11(-2.63%)
Jul 26, 2021 4.210 4.360 4.150 4.190 60,444 +0.03(+0.72%)
Jul 23, 2021 4.170 4.260 4.130 4.160 35,153 -0.01(-0.24%)
Jul 22, 2021 4.230 4.333 4.116 4.170 31,667 -0.05(-1.18%)
Jul 21, 2021 4.400 4.430 4.200 4.220 88,390 -0.17(-3.87%)
Jul 20, 2021 4.010 4.470 3.855 4.390 376,744 +0.38(+9.48%)
Jul 19, 2021 3.800 4.049 3.700 4.010 70,992 +0.01(+0.25%)
Jul 16, 2021 3.990 4.040 3.980 4.000 64,295 +0.01(+0.25%)
Jul 15, 2021 4.010 4.020 3.950 3.990 63,558 +0.00(+0.00%)
Jul 14, 2021 4.010 4.030 3.970 3.990 32,867 -0.04(-0.99%)
Jul 13, 2021 4.240 4.280 3.988 4.030 54,288 -0.19(-4.50%)
Jul 12, 2021 4.060 4.260 4.060 4.220 88,805 +0.18(+4.46%)
Jul 09, 2021 3.980 4.090 3.930 4.040 31,099 +0.06(+1.51%)
Jul 08, 2021 3.890 4.040 3.890 3.980 29,374 -0.04(-1.00%)
Jul 07, 2021 4.010 4.140 3.950 4.020 55,587 +0.02(+0.50%)
Jul 06, 2021 3.920 4.040 3.840 4.000 61,110 +0.00(+0.00%)
Jul 02, 2021 4.080 4.100 4.000 4.000 65,753 -0.08(-1.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.