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 31, 2007 3.403 3.403 3.297 3.350 64,441 -0.02(-0.63%)
May 30, 2007 3.398 3.403 3.308 3.371 83,020 -0.03(-0.93%)
May 29, 2007 3.467 3.558 3.398 3.403 66,665 -0.18(-5.05%)
May 25, 2007 3.584 3.600 3.494 3.584 15,645 +0.01(+0.30%)
May 24, 2007 3.685 3.685 3.531 3.574 38,557 -0.09(-2.47%)
May 23, 2007 3.675 3.685 3.621 3.664 23,895 +0.01(+0.29%)
May 22, 2007 3.547 3.669 3.531 3.653 28,892 +0.12(+3.46%)
May 21, 2007 3.483 3.542 3.483 3.531 87,234 +0.09(+2.63%)
May 18, 2007 3.313 3.441 3.281 3.441 50,653 +0.13(+3.85%)
May 17, 2007 3.239 3.377 3.217 3.313 24,277 +0.05(+1.47%)
May 16, 2007 3.350 3.350 3.265 3.265 47,394 -0.09(-2.54%)
May 15, 2007 3.212 3.398 3.212 3.350 93,455 +0.07(+2.27%)
May 14, 2007 3.499 3.499 3.164 3.276 251,560 -0.23(-6.52%)
May 11, 2007 3.722 3.818 3.462 3.504 87,559 -0.21(-5.59%)
May 10, 2007 4.084 4.084 3.685 3.712 71,156 -0.22(-5.55%)
May 09, 2007 4.063 4.063 3.781 3.930 91,901 -0.13(-3.27%)
May 08, 2007 3.945 4.111 3.850 4.063 59,239 +0.10(+2.41%)
May 07, 2007 3.781 4.057 3.781 3.967 108,516 +0.15(+3.90%)
May 04, 2007 3.659 3.818 3.483 3.818 140,259 +0.16(+4.36%)
May 03, 2007 3.760 3.765 3.621 3.659 87,480 -0.13(-3.37%)
May 02, 2007 3.712 3.871 3.691 3.786 100,898 +0.03(+0.71%)
May 01, 2007 3.909 4.036 3.717 3.760 125,000 -0.18(-4.46%)
Apr 30, 2007 4.265 4.265 3.887 3.935 133,908 -0.26(-6.21%)
Apr 27, 2007 4.244 4.244 4.095 4.196 44,921 -0.04(-0.88%)
Apr 26, 2007 4.095 4.249 3.999 4.233 96,082 +0.13(+3.11%)
Apr 25, 2007 4.265 4.270 4.052 4.105 79,951 -0.15(-3.50%)
Apr 24, 2007 4.281 4.286 4.185 4.254 91,283 -0.05(-1.23%)
Apr 23, 2007 4.318 4.403 4.196 4.307 235,120 +0.05(+1.25%)
Apr 20, 2007 4.180 4.254 4.127 4.254 57,266 +0.08(+1.91%)
Apr 19, 2007 4.132 4.254 4.063 4.174 65,465 +0.00(+0.00%)
Apr 18, 2007 4.270 4.275 4.164 4.174 66,103 -0.09(-2.12%)
Apr 17, 2007 4.254 4.275 4.201 4.265 148,292 +0.01(+0.12%)
Apr 16, 2007 4.254 4.291 4.217 4.260 136,659 +0.02(+0.38%)
Apr 13, 2007 4.254 4.275 4.196 4.244 78,992 +0.03(+0.76%)
Apr 12, 2007 4.095 4.260 4.089 4.212 79,056 +0.13(+3.12%)
Apr 11, 2007 4.031 4.116 3.999 4.084 82,349 +0.02(+0.52%)
Apr 10, 2007 4.180 4.222 3.924 4.063 160,246 -0.09(-2.15%)
Apr 09, 2007 4.291 4.323 4.079 4.152 115,598 -0.02(-0.54%)
Apr 05, 2007 4.286 4.361 4.111 4.174 97,376 -0.09(-2.00%)
Apr 04, 2007 4.520 4.520 4.196 4.260 302,283 -0.07(-1.72%)
Apr 03, 2007 4.254 4.483 4.174 4.334 253,153 +0.11(+2.52%)
Apr 02, 2007 3.792 4.233 3.792 4.228 259,939 +0.44(+11.50%)
Mar 30, 2007 3.818 3.855 3.786 3.792 16,975 -0.06(-1.52%)
Mar 29, 2007 3.839 3.956 3.839 3.850 85,188 +0.05(+1.40%)
Mar 28, 2007 3.829 3.850 3.712 3.797 96,992 +0.01(+0.14%)
Mar 27, 2007 3.738 3.818 3.738 3.792 78,492 +0.05(+1.28%)
Mar 26, 2007 3.802 3.802 3.669 3.744 201,354 +0.04(+1.00%)
Mar 23, 2007 3.797 3.813 3.653 3.706 186,429 -0.06(-1.69%)
Mar 22, 2007 4.148 4.201 3.669 3.770 1,230,404 +0.38(+11.13%)
Mar 21, 2007 3.457 3.457 3.340 3.393 166,582 +0.02(+0.63%)
Mar 20, 2007 3.321 3.371 3.244 3.371 26,327 +0.07(+2.26%)
Mar 19, 2007 3.462 3.478 3.297 3.297 35,588 -0.12(-3.58%)
Mar 16, 2007 3.451 3.483 3.366 3.419 11,288 -0.03(-0.92%)
Mar 15, 2007 3.467 3.520 3.451 3.451 26,909 -0.05(-1.37%)
Mar 14, 2007 3.483 3.526 3.457 3.499 3,907 -0.01(-0.30%)
Mar 13, 2007 3.605 3.563 3.510 3.510 9,477 -0.10(-2.65%)
Mar 12, 2007 3.504 3.611 3.409 3.605 14,096 +0.28(+8.31%)
Mar 09, 2007 3.355 3.398 3.308 3.329 28,702 -0.04(-1.26%)
Mar 08, 2007 3.451 3.457 3.371 3.371 25,933 -0.03(-0.94%)
Mar 07, 2007 3.393 3.510 3.393 3.403 26,893 -0.17(-4.76%)
Mar 06, 2007 3.563 3.621 3.563 3.574 13,727 +0.03(+0.91%)
Mar 05, 2007 3.457 3.552 3.371 3.541 41,523 +0.07(+2.14%)
Mar 02, 2007 3.536 3.558 3.462 3.467 9,684 -0.10(-2.83%)
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.