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 )

22.00 +0.02 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 27, 2010 1.936 1.936 1.936 1.936 0 -0.03(-1.36%)
May 26, 2010 1.930 1.962 1.797 1.962 10,619 +0.03(+1.37%)
May 25, 2010 1.984 1.984 1.765 1.936 37,228 -0.08(-3.96%)
May 24, 2010 1.994 2.037 1.904 2.015 50,835 +0.00(+0.00%)
May 21, 2010 1.925 2.132 1.920 2.015 41,299 -0.02(-1.04%)
May 20, 2010 2.069 2.106 1.946 2.037 75,077 -0.11(-5.20%)
May 19, 2010 2.095 2.148 2.095 2.148 12,238 +0.04(+2.02%)
May 18, 2010 2.132 2.148 2.106 2.106 63,978 -0.03(-1.25%)
May 17, 2010 2.186 2.186 2.127 2.132 26,129 +0.01(+0.25%)
May 14, 2010 2.148 2.159 2.116 2.127 47,114 -0.04(-1.96%)
May 13, 2010 2.159 2.217 2.138 2.170 16,886 +0.02(+0.74%)
May 12, 2010 2.191 2.217 2.132 2.154 72,297 -0.05(-2.41%)
May 11, 2010 2.217 2.260 2.148 2.207 65,285 +0.16(+7.71%)
May 10, 2010 2.116 2.122 2.047 2.049 29,597 -0.07(-3.19%)
May 07, 2010 1.968 2.154 1.968 2.116 15,514 -0.04(-1.73%)
May 06, 2010 2.047 2.180 2.021 2.154 24,762 +0.11(+5.47%)
May 05, 2010 2.053 2.127 1.968 2.042 20,331 -0.08(-3.76%)
May 04, 2010 2.223 2.223 2.074 2.122 36,566 -0.05(-2.21%)
May 03, 2010 2.223 2.228 2.047 2.170 34,497 -0.02(-0.73%)
Apr 30, 2010 2.159 2.211 2.148 2.186 19,754 +0.05(+2.49%)
Apr 29, 2010 2.079 2.204 2.079 2.132 62,154 +0.05(+2.56%)
Apr 28, 2010 1.978 2.127 1.973 2.079 58,056 +0.10(+5.11%)
Apr 27, 2010 1.914 2.100 1.904 1.978 97,092 +0.10(+5.08%)
Apr 26, 2010 1.882 1.978 1.861 1.882 45,780 +0.02(+1.14%)
Apr 23, 2010 1.887 1.909 1.851 1.861 85,948 -0.03(-1.41%)
Apr 22, 2010 1.861 1.888 1.808 1.888 57,849 +0.04(+2.01%)
Apr 21, 2010 1.861 1.861 1.835 1.851 9,058 -0.01(-0.57%)
Apr 20, 2010 1.861 1.861 1.838 1.861 26,584 +0.04(+2.34%)
Apr 19, 2010 1.861 1.861 1.771 1.819 40,306 -0.02(-0.87%)
Apr 16, 2010 1.861 1.877 1.728 1.835 46,414 -0.01(-0.29%)
Apr 15, 2010 1.898 2.005 1.771 1.840 653,038 -0.03(-1.76%)
Apr 14, 2010 1.861 1.994 1.816 1.873 33,674 +0.02(+1.20%)
Apr 13, 2010 1.808 1.851 1.797 1.851 3,196 +0.06(+3.26%)
Apr 12, 2010 1.792 1.845 1.772 1.792 14,254 +0.00(+0.00%)
Apr 09, 2010 1.755 1.792 1.675 1.792 21,101 +0.03(+1.51%)
Apr 08, 2010 1.686 1.765 1.686 1.765 6,670 +0.01(+0.61%)
Apr 07, 2010 1.771 1.803 1.696 1.755 9,949 +0.02(+1.35%)
Apr 06, 2010 1.702 1.792 1.686 1.731 12,599 +0.05(+3.03%)
Apr 05, 2010 1.696 1.781 1.662 1.680 9,797 -0.05(-2.77%)
Apr 01, 2010 1.702 1.728 1.728 1.728 9,966 +0.06(+3.83%)
Mar 31, 2010 1.696 1.702 1.654 1.664 6,751 -0.04(-2.19%)
Mar 30, 2010 1.728 1.728 1.700 1.702 4,306 +0.00(+0.00%)
Mar 29, 2010 1.718 1.728 1.680 1.702 8,992 -0.02(-1.23%)
Mar 26, 2010 1.622 1.723 1.622 1.723 4,699 -0.01(-0.31%)
Mar 25, 2010 1.728 1.728 1.675 1.728 16,490 +0.00(+0.00%)
Mar 24, 2010 1.787 1.787 1.712 1.728 16,877 -0.04(-2.40%)
Mar 23, 2010 1.638 1.771 1.618 1.771 28,057 +0.06(+3.74%)
Mar 22, 2010 1.765 1.776 1.702 1.707 10,634 -0.09(-5.03%)
Mar 19, 2010 1.755 1.797 1.672 1.797 20,723 -0.01(-0.59%)
Mar 18, 2010 1.803 1.835 1.803 1.808 11,647 +0.00(+0.00%)
Mar 17, 2010 1.781 1.808 1.755 1.808 31,216 +0.01(+0.30%)
Mar 16, 2010 1.728 1.808 1.728 1.803 29,525 +0.10(+5.94%)
Mar 15, 2010 1.712 1.808 1.702 1.702 18,052 -0.11(-6.16%)
Mar 12, 2010 1.808 1.914 1.808 1.813 182,765 -0.01(-0.58%)
Mar 11, 2010 1.845 1.845 1.667 1.824 84,936 -0.02(-1.21%)
Mar 10, 2010 1.882 1.882 1.694 1.846 73,854 +0.18(+10.57%)
Mar 09, 2010 1.633 1.702 1.633 1.670 17,870 +0.04(+2.61%)
Mar 08, 2010 1.622 1.633 1.617 1.627 12,969 +0.01(+0.66%)
Mar 05, 2010 1.558 1.617 1.510 1.617 48,992 +0.07(+4.83%)
Mar 04, 2010 1.500 1.542 1.500 1.542 38,426 +0.03(+2.11%)
Mar 03, 2010 1.503 1.510 1.489 1.510 6,869 +0.02(+1.43%)
Mar 02, 2010 1.446 1.505 1.446 1.489 18,428 +0.03(+1.81%)
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.