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

R C M Tech Inc (NQ: RCMT )

18.89 -0.05 (-0.26%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 30, 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 (%)
Apr 30, 2012 2.898 2.898 2.872 2.888 5,043 +0.03(+0.93%)
Apr 27, 2012 2.925 2.944 2.834 2.861 28,233 -0.09(-3.06%)
Apr 26, 2012 2.877 2.962 2.824 2.951 15,126 +0.12(+4.13%)
Apr 25, 2012 2.909 2.967 2.834 2.834 21,494 -0.09(-3.09%)
Apr 24, 2012 2.866 2.946 2.845 2.925 27,662 +0.13(+4.56%)
Apr 23, 2012 2.856 3.015 2.797 2.797 18,013 -0.06(-2.05%)
Apr 20, 2012 2.978 2.978 2.856 2.856 11,437 -0.12(-4.11%)
Apr 19, 2012 2.946 3.020 2.946 2.978 13,364 +0.03(+1.08%)
Apr 18, 2012 2.893 2.946 2.765 2.946 19,995 +0.02(+0.73%)
Apr 17, 2012 2.994 2.994 2.872 2.925 3,969 -0.08(-2.65%)
Apr 16, 2012 2.903 3.015 2.877 3.005 16,416 +0.15(+5.21%)
Apr 13, 2012 2.866 2.909 2.765 2.856 45,132 +0.00(+0.00%)
Apr 12, 2012 2.845 2.872 2.845 2.856 11,952 -0.02(-0.56%)
Apr 11, 2012 2.909 2.909 2.792 2.872 50,967 +0.02(+0.56%)
Apr 10, 2012 2.925 2.930 2.818 2.856 31,887 -0.09(-3.07%)
Apr 09, 2012 2.946 3.031 2.938 2.946 15,410 +0.02(+0.73%)
Apr 05, 2012 2.978 2.978 2.925 2.925 25,717 -0.09(-3.00%)
Apr 04, 2012 3.015 3.026 3.015 3.015 1,692 +0.06(+2.16%)
Apr 03, 2012 3.010 3.063 2.951 2.951 18,976 -0.04(-1.42%)
Apr 02, 2012 3.010 3.031 2.930 2.994 44,161 +0.03(+1.08%)
Mar 30, 2012 2.999 3.074 2.954 2.962 24,489 -0.02(-0.71%)
Mar 29, 2012 2.983 3.068 2.957 2.983 15,658 +0.03(+1.08%)
Mar 28, 2012 3.047 3.088 2.946 2.951 25,920 -0.09(-2.97%)
Mar 27, 2012 3.058 3.127 3.015 3.042 30,635 +0.02(+0.53%)
Mar 26, 2012 3.015 3.095 3.005 3.026 52,607 +0.04(+1.43%)
Mar 23, 2012 2.935 3.005 2.882 2.983 20,824 +0.05(+1.81%)
Mar 22, 2012 2.970 2.978 2.930 2.930 5,581 -0.04(-1.25%)
Mar 21, 2012 2.914 2.999 2.914 2.967 56,467 +0.06(+2.20%)
Mar 20, 2012 2.909 2.941 2.893 2.903 9,154 -0.02(-0.73%)
Mar 19, 2012 2.834 2.935 2.834 2.925 35,887 +0.11(+3.77%)
Mar 16, 2012 2.749 2.917 2.749 2.818 142,923 -0.13(-4.33%)
Mar 15, 2012 2.749 2.957 2.749 2.946 262,623 +0.18(+6.54%)
Mar 14, 2012 2.888 2.925 2.691 2.765 172,165 -0.13(-4.59%)
Mar 13, 2012 2.898 2.909 2.877 2.898 11,000 +0.00(+0.00%)
Mar 12, 2012 2.872 2.978 2.866 2.898 45,995 +0.00(+0.00%)
Mar 09, 2012 2.872 2.898 2.840 2.898 66,466 +0.00(+0.00%)
Mar 08, 2012 2.845 2.898 2.845 2.898 2,256 +0.06(+2.06%)
Mar 07, 2012 2.861 2.877 2.840 2.840 36,481 +0.00(+0.00%)
Mar 06, 2012 2.909 2.935 2.840 2.840 20,999 -0.10(-3.26%)
Mar 05, 2012 2.962 2.978 2.898 2.935 14,278 +0.00(+0.00%)
Mar 02, 2012 2.903 2.946 2.893 2.935 94,310 +0.03(+1.10%)
Mar 01, 2012 2.898 2.967 2.893 2.903 38,552 -0.01(-0.32%)
Feb 29, 2012 2.903 2.951 2.872 2.913 19,784 +0.03(+1.06%)
Feb 28, 2012 2.919 3.031 2.882 2.882 62,500 -0.02(-0.73%)
Feb 27, 2012 2.946 2.951 2.882 2.903 62,135 -0.06(-1.98%)
Feb 24, 2012 3.031 3.031 2.930 2.962 40,936 -0.07(-2.28%)
Feb 23, 2012 3.058 3.058 3.031 3.031 17,909 -0.01(-0.17%)
Feb 22, 2012 3.042 3.063 3.014 3.036 116,376 +0.01(+0.18%)
Feb 21, 2012 3.068 3.068 2.994 3.031 107,293 +0.01(+0.18%)
Feb 17, 2012 3.026 3.063 3.023 3.026 5,932 +0.03(+0.89%)
Feb 16, 2012 2.946 3.084 2.850 2.999 364,616 +0.01(+0.36%)
Feb 15, 2012 2.999 2.999 2.935 2.989 55,926 +0.00(+0.00%)
Feb 14, 2012 3.005 3.005 2.946 2.989 114,315 -0.02(-0.53%)
Feb 13, 2012 2.962 3.005 2.919 3.005 9,887 +0.08(+2.73%)
Feb 10, 2012 2.919 3.036 2.898 2.925 212,370 +0.01(+0.36%)
Feb 09, 2012 3.042 3.063 2.914 2.914 99,446 -0.12(-4.05%)
Feb 08, 2012 3.031 3.074 3.031 3.037 10,551 +0.01(+0.20%)
Feb 07, 2012 2.973 3.058 2.973 3.031 26,584 +0.05(+1.79%)
Feb 06, 2012 2.962 3.020 2.925 2.978 17,121 +0.00(+0.00%)
Feb 03, 2012 2.935 2.978 2.935 2.978 10,794 +0.08(+2.61%)
Feb 02, 2012 2.925 2.951 2.888 2.902 139,254 +0.02(+0.62%)
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.