Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

R C M Tech Inc (NQ: RCMT )

20.30 -0.15 (-0.73%)
Streaming Delayed Price Updated: 1:24 PM EDT, Sep 27, 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 (%)
Jan 31, 2017 5.108 5.280 5.082 5.186 12,936 +0.01(+0.17%)
Jan 30, 2017 5.229 5.298 5.134 5.177 15,130 -0.06(-1.15%)
Jan 27, 2017 5.220 5.324 5.220 5.237 12,729 +0.03(+0.50%)
Jan 26, 2017 5.168 5.263 5.064 5.211 23,893 +0.10(+1.94%)
Jan 25, 2017 4.996 5.147 4.979 5.112 28,604 -0.02(-0.42%)
Jan 24, 2017 5.117 5.134 5.074 5.134 5,078 -0.03(-0.50%)
Jan 23, 2017 5.091 5.177 5.039 5.160 31,016 +0.02(+0.34%)
Jan 20, 2017 5.211 5.289 4.996 5.142 19,844 -0.14(-2.61%)
Jan 19, 2017 5.229 5.280 5.099 5.280 7,263 +0.01(+0.16%)
Jan 18, 2017 5.289 5.289 5.151 5.272 10,182 -0.06(-1.03%)
Jan 17, 2017 5.513 5.565 5.142 5.327 32,973 -0.19(-3.38%)
Jan 13, 2017 5.513 5.513 5.513 0 -0.03(-0.62%)
Jan 12, 2017 5.444 5.600 5.350 5.548 6,561 +0.07(+1.26%)
Jan 11, 2017 5.444 5.582 5.419 5.479 2,998 +0.08(+1.44%)
Jan 10, 2017 5.384 5.548 5.324 5.401 9,275 +0.00(+0.00%)
Jan 09, 2017 5.393 5.488 5.332 5.401 29,089 +0.07(+1.29%)
Jan 06, 2017 5.269 5.548 5.235 5.332 22,388 -0.03(-0.48%)
Jan 05, 2017 5.427 5.444 5.298 5.358 10,935 -0.09(-1.74%)
Jan 04, 2017 5.367 5.513 5.301 5.453 11,624 +0.04(+0.80%)
Jan 03, 2017 5.436 5.574 5.281 5.410 31,360 -0.08(-1.42%)
Dec 30, 2016 5.488 5.488 5.488 0 -0.04(-0.78%)
Dec 29, 2016 5.323 5.604 5.315 5.531 33,707 +0.14(+2.56%)
Dec 28, 2016 5.384 5.393 5.255 5.393 35,923 -0.03(-0.48%)
Dec 27, 2016 5.686 5.790 5.401 5.419 41,678 -0.25(-4.41%)
Dec 23, 2016 5.669 5.669 5.669 0 -0.04(-0.76%)
Dec 22, 2016 5.841 5.841 5.652 5.712 51,618 -0.17(-2.87%)
Dec 21, 2016 5.824 5.954 5.790 5.881 20,101 -0.08(-1.36%)
Dec 20, 2016 5.721 5.997 5.695 5.962 32,857 +0.18(+3.13%)
Dec 19, 2016 5.910 5.988 5.669 5.781 9,993 -0.13(-2.19%)
Dec 16, 2016 5.755 5.997 5.598 5.910 17,564 +0.09(+1.63%)
Dec 15, 2016 5.867 5.893 5.712 5.815 31,174 -0.05(-0.88%)
Dec 14, 2016 5.954 6.031 5.841 5.867 28,245 -0.06(-1.02%)
Dec 13, 2016 5.979 5.979 5.740 5.928 53,557 -0.05(-0.87%)
Dec 12, 2016 5.945 6.023 5.681 5.979 69,514 -0.04(-0.72%)
Dec 09, 2016 6.014 6.023 5.824 6.023 49,004 +0.09(+1.45%)
Dec 08, 2016 5.677 5.954 5.463 5.936 83,369 +0.28(+5.04%)
Dec 07, 2016 5.522 5.669 5.522 5.652 69,790 +0.11(+2.02%)
Dec 06, 2016 5.546 5.608 5.531 5.539 14,598 -0.03(-0.47%)
Dec 05, 2016 5.582 5.608 5.263 5.565 60,256 -0.05(-0.92%)
Dec 02, 2016 5.531 5.677 5.463 5.617 85,824 +0.13(+2.36%)
Dec 01, 2016 5.617 5.643 5.401 5.488 37,413 -0.09(-1.55%)
Nov 30, 2016 5.582 5.643 5.488 5.574 13,768 +0.00(+0.00%)
Nov 29, 2016 5.444 5.591 5.444 5.574 24,001 +0.05(+0.94%)
Nov 28, 2016 5.436 5.617 5.436 5.522 16,604 +0.02(+0.31%)
Nov 25, 2016 5.350 5.557 5.350 5.505 25,065 +0.19(+3.57%)
Nov 23, 2016 5.315 5.315 5.315 0 +0.03(+0.65%)
Nov 22, 2016 5.229 5.341 5.177 5.280 9,135 -0.01(-0.16%)
Nov 21, 2016 5.393 5.627 5.177 5.289 36,773 -0.03(-0.49%)
Nov 18, 2016 5.211 5.496 5.211 5.315 41,330 +0.05(+0.98%)
Nov 17, 2016 5.211 5.436 5.099 5.263 59,101 +0.13(+2.52%)
Nov 16, 2016 5.099 5.211 5.091 5.134 77,934 +0.06(+1.19%)
Nov 15, 2016 5.125 5.125 5.030 5.074 48,876 -0.03(-0.67%)
Nov 14, 2016 5.194 5.346 5.004 5.108 107,937 +0.00(+0.00%)
Nov 11, 2016 5.186 5.186 5.070 5.108 45,051 -0.10(-1.99%)
Nov 10, 2016 5.695 5.695 5.186 5.211 74,844 -0.51(-8.90%)
Nov 09, 2016 5.574 5.858 5.436 5.721 41,799 +0.06(+1.07%)
Nov 08, 2016 5.686 5.876 5.608 5.660 45,688 -0.08(-1.43%)
Nov 07, 2016 5.815 6.023 5.781 5.742 121,842 -0.25(-4.11%)
Nov 04, 2016 6.031 6.083 5.988 5.988 15,635 -0.08(-1.28%)
Nov 03, 2016 6.066 6.126 5.884 6.066 20,068 +0.02(+0.29%)
Nov 02, 2016 6.152 6.169 6.048 6.048 7,575 -0.03(-0.57%)
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.