Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

R C M Tech Inc (NQ: RCMT )

18.97 +0.06 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2010 2.414 2.467 2.414 2.462 46,360 +0.01(+0.43%)
Dec 30, 2010 2.521 2.526 2.414 2.451 68,469 -0.02(-0.86%)
Dec 29, 2010 2.526 2.526 2.393 2.473 73,527 -0.06(-2.31%)
Dec 28, 2010 2.521 2.547 2.521 2.531 20,215 +0.02(+0.63%)
Dec 27, 2010 2.483 2.526 2.483 2.515 10,323 -0.02(-0.63%)
Dec 23, 2010 2.422 2.531 2.422 2.531 24,822 +0.09(+3.48%)
Dec 22, 2010 2.467 2.473 2.420 2.446 113,770 +0.03(+1.10%)
Dec 21, 2010 2.388 2.473 2.388 2.420 156,119 +0.03(+1.34%)
Dec 20, 2010 2.398 2.404 2.361 2.388 135,775 -0.02(-0.88%)
Dec 17, 2010 2.388 2.446 2.388 2.409 118,843 +0.04(+1.57%)
Dec 16, 2010 2.412 2.412 2.340 2.372 66,945 -0.03(-1.11%)
Dec 15, 2010 2.414 2.414 2.393 2.398 20,087 -0.01(-0.22%)
Dec 14, 2010 2.382 2.409 2.382 2.404 65,994 +0.02(+0.67%)
Dec 13, 2010 2.366 2.436 2.319 2.388 22,934 -0.01(-0.22%)
Dec 10, 2010 2.398 2.398 2.361 2.393 218,141 -0.02(-0.66%)
Dec 09, 2010 2.425 2.489 2.345 2.409 138,466 -0.02(-0.88%)
Dec 08, 2010 2.457 2.467 2.420 2.430 33,929 -0.04(-1.51%)
Dec 07, 2010 2.489 2.505 2.436 2.467 109,253 -0.04(-1.69%)
Dec 06, 2010 2.531 2.542 2.499 2.510 26,819 -0.06(-2.28%)
Dec 03, 2010 2.537 2.568 2.537 2.568 22,944 +0.03(+1.05%)
Dec 02, 2010 2.591 2.600 2.521 2.542 36,113 -0.03(-1.03%)
Dec 01, 2010 2.547 2.606 2.489 2.568 10,342 +0.01(+0.42%)
Nov 30, 2010 2.457 2.579 2.361 2.558 15,318 +0.04(+1.69%)
Nov 29, 2010 2.505 2.526 2.340 2.515 49,812 +0.01(+0.21%)
Nov 26, 2010 2.520 2.531 2.503 2.510 20,967 -0.02(-0.84%)
Nov 24, 2010 2.558 2.531 2.531 2.531 60,787 -0.03(-1.04%)
Nov 23, 2010 2.574 2.574 2.553 2.558 64,843 -0.02(-0.82%)
Nov 22, 2010 2.584 2.616 2.553 2.579 31,142 +0.03(+1.04%)
Nov 19, 2010 2.558 2.606 2.553 2.553 44,765 -0.03(-1.03%)
Nov 18, 2010 2.659 2.659 2.569 2.579 38,868 -0.02(-0.82%)
Nov 17, 2010 2.648 2.648 2.553 2.600 16,883 -0.06(-2.20%)
Nov 16, 2010 2.675 2.691 2.526 2.659 49,831 -0.06(-2.15%)
Nov 15, 2010 2.728 2.765 2.691 2.717 16,794 +0.01(+0.20%)
Nov 12, 2010 2.712 2.765 2.606 2.712 26,159 +0.01(+0.39%)
Nov 11, 2010 2.781 2.818 2.590 2.701 88,236 -0.11(-3.88%)
Nov 10, 2010 2.771 2.813 2.771 2.810 15,956 +0.04(+1.38%)
Nov 09, 2010 2.792 2.792 2.765 2.772 16,413 -0.01(-0.52%)
Nov 08, 2010 2.765 2.792 2.765 2.786 12,567 +0.02(+0.77%)
Nov 05, 2010 2.771 2.786 2.765 2.765 5,227 -0.01(-0.19%)
Nov 04, 2010 2.760 2.792 2.712 2.771 16,172 +0.01(+0.39%)
Nov 03, 2010 2.765 2.765 2.739 2.760 2,632 -0.01(-0.19%)
Nov 02, 2010 2.717 2.765 2.707 2.765 15,369 +0.05(+1.96%)
Nov 01, 2010 2.680 2.717 2.680 2.712 14,810 +0.03(+1.19%)
Oct 29, 2010 2.670 2.685 2.616 2.680 6,247 +0.01(+0.40%)
Oct 28, 2010 2.654 2.685 2.654 2.670 2,350 +0.02(+0.60%)
Oct 27, 2010 2.632 2.670 2.632 2.654 39,387 +0.02(+0.61%)
Oct 25, 2010 2.622 2.670 2.622 2.638 122,640 -0.01(-0.20%)
Oct 22, 2010 2.579 2.680 2.542 2.643 129,192 +0.01(+0.20%)
Oct 21, 2010 2.638 2.664 2.632 2.638 15,794 -0.01(-0.20%)
Oct 20, 2010 2.632 2.648 2.616 2.643 51,213 +0.01(+0.20%)
Oct 19, 2010 2.643 2.648 2.638 2.638 23,376 -0.01(-0.53%)
Oct 18, 2010 2.632 2.659 2.632 2.652 5,876 -0.01(-0.47%)
Oct 15, 2010 2.590 2.664 2.542 2.664 24,954 +0.03(+1.01%)
Oct 14, 2010 2.643 2.654 2.632 2.638 24,926 +0.01(+0.20%)
Oct 13, 2010 2.643 2.659 2.632 2.632 12,164 -0.02(-0.60%)
Oct 12, 2010 2.643 2.659 2.643 2.648 4,752 +0.00(+0.00%)
Oct 11, 2010 2.659 2.680 2.648 2.648 6,365 -0.01(-0.40%)
Oct 08, 2010 2.659 2.680 2.659 2.659 23,570 +0.02(+0.81%)
Oct 07, 2010 2.670 2.680 2.638 2.638 22,566 -0.05(-1.78%)
Oct 06, 2010 2.638 2.707 2.638 2.685 8,979 +0.01(+0.40%)
Oct 05, 2010 2.574 2.707 2.574 2.675 70,212 +0.03(+1.21%)
Oct 04, 2010 2.696 2.720 2.643 2.643 50,312 -0.04(-1.39%)
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.