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

R C M Tech Inc (NQ: RCMT )

20.10 +0.25 (+1.26%)
Streaming Delayed Price Updated: 9:32 AM EDT, Jun 3, 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 (%)
Jul 31, 2017 5.350 5.490 5.230 5.320 7,971 +0.04(+0.76%)
Jul 28, 2017 5.100 5.520 5.100 5.280 10,608 +0.07(+1.34%)
Jul 27, 2017 5.250 5.300 5.110 5.210 9,800 -0.16(-2.98%)
Jul 26, 2017 5.490 5.490 5.347 5.370 2,925 -0.03(-0.56%)
Jul 25, 2017 5.520 5.530 5.400 5.400 9,228 -0.02(-0.35%)
Jul 24, 2017 5.540 5.550 5.419 5.419 3,737 -0.03(-0.57%)
Jul 21, 2017 5.530 5.530 5.449 5.450 2,660 +0.00(+0.00%)
Jul 19, 2017 5.450 5.450 5.450 34 -0.03(-0.55%)
Jul 18, 2017 5.460 5.550 5.420 5.480 11,230 -0.02(-0.36%)
Jul 17, 2017 5.260 5.500 5.260 5.500 1,994 +0.08(+1.53%)
Jul 14, 2017 5.215 5.430 5.215 5.417 14,949 +0.16(+2.98%)
Jul 13, 2017 5.020 5.590 5.020 5.260 27,359 +0.26(+5.20%)
Jul 12, 2017 4.970 5.060 4.970 5.000 3,785 +0.02(+0.40%)
Jul 11, 2017 4.940 5.020 4.910 4.980 3,771 +0.05(+1.01%)
Jul 10, 2017 4.940 4.940 4.910 4.930 8,235 -0.04(-0.80%)
Jul 07, 2017 4.980 4.984 4.935 4.970 12,022 -0.03(-0.60%)
Jul 06, 2017 5.000 5.070 5.000 5.000 9,531 -0.04(-0.79%)
Jul 05, 2017 5.030 5.043 5.000 5.040 8,312 +0.01(+0.20%)
Jul 03, 2017 5.050 5.050 5.000 5.030 7,175 -0.02(-0.40%)
Jun 30, 2017 5.100 5.100 5.050 5.050 2,066 -0.01(-0.22%)
Jun 29, 2017 5.100 5.100 5.030 5.061 3,649 +0.03(+0.62%)
Jun 28, 2017 4.990 5.099 4.990 5.030 3,937 +0.01(+0.20%)
Jun 27, 2017 4.980 5.090 4.960 5.020 5,946 +0.00(+0.00%)
Jun 26, 2017 5.140 5.143 5.020 5.020 5,618 -0.17(-3.28%)
Jun 23, 2017 5.105 5.190 5.070 5.190 4,258 +0.11(+2.17%)
Jun 22, 2017 5.050 5.130 4.960 5.080 2,869 -0.03(-0.59%)
Jun 21, 2017 4.970 5.140 4.970 5.110 3,656 +0.02(+0.33%)
Jun 20, 2017 5.170 5.200 4.970 5.093 14,622 -0.12(-2.24%)
Jun 19, 2017 5.157 5.250 5.157 5.210 9,569 +0.06(+1.17%)
Jun 16, 2017 5.240 5.240 5.030 5.150 11,912 -0.20(-3.74%)
Jun 15, 2017 5.360 5.440 5.350 5.350 5,451 -0.01(-0.11%)
Jun 14, 2017 5.080 5.416 5.080 5.356 3,863 +0.29(+5.64%)
Jun 13, 2017 5.350 5.590 5.070 5.070 20,765 -0.26(-4.88%)
Jun 12, 2017 5.350 5.350 5.330 5.330 5,397 -0.13(-2.38%)
Jun 09, 2017 5.358 5.800 5.320 5.460 14,482 -0.16(-2.77%)
Jun 08, 2017 5.600 5.620 5.600 5.616 639 +0.07(+1.18%)
Jun 07, 2017 5.660 5.660 5.310 5.550 6,011 -0.14(-2.46%)
Jun 06, 2017 5.680 5.750 5.639 5.690 7,758 +0.05(+0.89%)
Jun 05, 2017 5.480 5.650 5.480 5.640 3,091 +0.20(+3.68%)
Jun 02, 2017 5.550 5.550 5.405 5.440 5,547 -0.07(-1.27%)
Jun 01, 2017 5.500 5.590 5.468 5.510 6,667 -0.05(-0.90%)
May 31, 2017 5.650 5.650 5.149 5.560 2,730 +0.10(+1.83%)
May 30, 2017 5.319 5.460 5.319 5.460 771 -0.01(-0.18%)
May 26, 2017 5.240 5.640 5.240 5.470 6,390 +0.19(+3.60%)
May 25, 2017 5.350 5.372 5.280 5.280 2,994 +0.02(+0.38%)
May 24, 2017 5.170 5.280 5.080 5.260 5,841 +0.08(+1.54%)
May 23, 2017 5.140 5.180 5.130 5.180 9,708 +0.04(+0.78%)
May 22, 2017 5.110 5.150 5.110 5.140 11,423 +0.02(+0.39%)
May 19, 2017 5.103 5.120 5.100 5.120 2,486 +0.01(+0.20%)
May 18, 2017 5.050 5.110 5.050 5.110 3,719 +0.10(+2.00%)
May 17, 2017 5.000 5.115 5.000 5.010 7,205 -0.09(-1.76%)
May 16, 2017 5.100 5.110 5.019 5.100 2,573 -0.01(-0.20%)
May 15, 2017 5.040 5.174 5.040 5.110 10,667 +0.06(+1.15%)
May 12, 2017 5.000 5.080 5.000 5.052 4,316 +0.02(+0.44%)
May 11, 2017 5.110 5.110 5.020 5.030 4,562 -0.08(-1.57%)
May 10, 2017 5.060 5.124 5.040 5.110 8,563 -0.02(-0.39%)
May 09, 2017 5.050 5.130 5.050 5.130 7,804 +0.14(+2.77%)
May 08, 2017 4.805 5.012 4.805 4.992 6,484 +0.19(+3.99%)
May 05, 2017 4.774 4.802 4.750 4.800 4,807 +0.02(+0.42%)
May 04, 2017 4.890 4.890 4.716 4.780 13,419 -0.04(-0.83%)
May 03, 2017 4.768 4.850 4.750 4.820 4,803 +0.01(+0.21%)
May 02, 2017 4.790 4.810 4.790 4.810 2,122 +0.02(+0.42%)
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.