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

R C M Tech Inc (NQ: RCMT )

19.85 +0.20 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2008 0.6647 0.7338 0.6062 0.6115 38,362 +0.01(+0.88%)
Oct 30, 2008 0.6381 0.7019 0.6062 0.6062 80,626 +0.01(+1.79%)
Oct 29, 2008 0.6541 0.6541 0.5956 0.5956 24,329 -0.06(-8.94%)
Oct 28, 2008 0.6700 0.6913 0.6505 0.6541 17,985 +0.01(+0.82%)
Oct 27, 2008 0.6488 0.6488 0.6488 0.6488 1,316 -0.04(-5.43%)
Oct 24, 2008 0.7179 0.7179 0.6700 0.6860 5,680 +0.05(+8.40%)
Oct 23, 2008 0.6754 0.7424 0.6328 0.6328 30,518 -0.01(-0.83%)
Oct 22, 2008 0.6754 0.6754 0.6381 0.6381 6,047 +0.00(+0.00%)
Oct 21, 2008 0.6381 0.6381 0.6169 0.6381 12,802 +0.01(+1.70%)
Oct 20, 2008 0.6275 0.6541 0.6009 0.6275 315,303 +0.00(+0.49%)
Oct 17, 2008 0.6488 0.6541 0.5903 0.6244 39,313 -0.01(-2.15%)
Oct 16, 2008 0.6062 0.6528 0.6009 0.6381 21,729 +0.05(+8.11%)
Oct 15, 2008 0.6275 0.6434 0.5690 0.5903 178,186 -0.03(-4.31%)
Oct 14, 2008 0.6647 0.7232 0.6062 0.6169 192,828 -0.04(-6.45%)
Oct 13, 2008 0.5903 0.6913 0.5903 0.6594 291,607 +0.01(+1.64%)
Oct 10, 2008 0.7923 0.7923 0.6488 0.6488 69,591 -0.15(-18.67%)
Oct 09, 2008 0.8296 0.8296 0.7498 0.7977 46,784 -0.03(-3.85%)
Oct 08, 2008 0.9093 0.9093 0.8030 0.8296 53,440 -0.10(-10.34%)
Oct 07, 2008 0.9785 1.090 0.9253 0.9253 28,963 +0.02(+2.35%)
Oct 06, 2008 1.021 1.026 0.9040 0.9040 107,878 -0.14(-13.27%)
Oct 03, 2008 1.170 1.170 1.013 1.042 49,287 -0.09(-7.55%)
Oct 02, 2008 0.9838 1.181 0.9838 1.127 126,672 +0.19(+20.45%)
Oct 01, 2008 0.9306 1.191 0.9306 0.9359 83,580 +0.01(+1.15%)
Sep 30, 2008 1.048 1.143 0.8881 0.9253 127,016 -0.26(-21.97%)
Sep 29, 2008 1.069 1.186 0.9359 1.186 25,911 +0.12(+10.95%)
Sep 26, 2008 1.079 1.196 1.069 1.069 16,665 -0.06(-5.63%)
Sep 25, 2008 1.124 1.143 1.064 1.133 28,286 +0.02(+1.43%)
Sep 24, 2008 1.175 1.191 1.095 1.117 11,849 -0.07(-6.25%)
Sep 23, 2008 1.083 1.191 1.074 1.191 18,231 +0.02(+1.82%)
Sep 22, 2008 1.383 1.383 1.074 1.170 12,509 -0.03(-2.22%)
Sep 19, 2008 1.329 1.329 1.095 1.196 8,424 +0.03(+2.74%)
Sep 18, 2008 1.149 1.170 1.143 1.165 12,488 +0.06(+5.80%)
Sep 17, 2008 1.117 1.186 1.095 1.101 9,870 -0.09(-7.17%)
Sep 16, 2008 1.298 1.298 1.186 1.186 10,062 -0.08(-6.30%)
Sep 15, 2008 1.410 1.410 1.218 1.266 1,654 -0.01(-0.42%)
Sep 12, 2008 1.292 1.303 1.271 1.271 25,762 -0.03(-2.45%)
Sep 11, 2008 1.415 1.484 1.228 1.303 34,337 -0.10(-6.84%)
Sep 10, 2008 1.478 1.478 1.399 1.399 2,444 +0.05(+3.95%)
Sep 09, 2008 1.372 1.377 1.345 1.345 7,710 -0.01(-0.39%)
Sep 08, 2008 1.473 1.505 1.345 1.351 28,971 -0.01(-0.78%)
Sep 05, 2008 1.441 1.478 1.356 1.361 58,483 -0.12(-8.24%)
Sep 04, 2008 1.542 1.542 1.484 1.484 27,479 +0.05(+3.33%)
Sep 03, 2008 1.457 1.473 1.436 1.436 19,688 -0.05(-3.23%)
Sep 02, 2008 1.452 1.526 1.452 1.484 9,686 +0.00(+0.09%)
Aug 29, 2008 1.510 1.510 1.441 1.482 8,417 +0.03(+2.11%)
Aug 28, 2008 1.559 1.559 1.452 1.452 26,090 -0.05(-3.19%)
Aug 27, 2008 1.510 1.510 1.452 1.500 86,367 +0.02(+1.08%)
Aug 26, 2008 1.484 1.505 1.484 1.484 10,882 -0.03(-1.86%)
Aug 25, 2008 1.558 1.558 1.473 1.512 21,155 +0.01(+0.82%)
Aug 22, 2008 1.494 1.510 1.473 1.500 12,345 +0.02(+1.08%)
Aug 21, 2008 1.478 1.505 1.468 1.484 65,253 +0.01(+0.72%)
Aug 20, 2008 1.585 1.590 1.452 1.473 173,921 -0.11(-7.05%)
Aug 19, 2008 1.638 1.643 1.585 1.585 19,557 -0.04(-2.30%)
Aug 18, 2008 1.622 1.664 1.622 1.622 85,092 -0.02(-1.29%)
Aug 15, 2008 1.702 1.723 1.627 1.643 55,378 -0.02(-1.28%)
Aug 14, 2008 1.723 1.723 1.654 1.664 44,919 +0.00(+0.00%)
Aug 13, 2008 1.707 1.707 1.664 1.664 5,265 -0.04(-2.49%)
Aug 12, 2008 1.728 1.728 1.691 1.707 12,018 -0.06(-3.31%)
Aug 11, 2008 1.792 1.792 1.755 1.765 45,983 -0.02(-1.19%)
Aug 08, 2008 1.664 1.787 1.649 1.787 35,221 +0.15(+9.09%)
Aug 07, 2008 1.659 1.659 1.595 1.638 107,929 -0.06(-3.75%)
Aug 06, 2008 1.670 1.744 1.670 1.702 15,369 -0.03(-1.84%)
Aug 05, 2008 1.681 1.734 1.670 1.734 22,443 -0.05(-2.98%)
Aug 04, 2008 1.851 1.851 1.649 1.787 39,678 +0.06(+3.38%)
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.