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 )

20.06 +0.08 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 27, 2004 2.696 2.740 2.670 2.670 67,534 -0.06(-2.06%)
Feb 26, 2004 2.733 2.761 2.726 2.726 7,440 +0.02(+0.66%)
Feb 25, 2004 2.673 2.789 2.663 2.708 85,562 +0.03(+1.31%)
Feb 24, 2004 2.593 2.673 2.593 2.673 7,440 +0.08(+3.24%)
Feb 23, 2004 2.617 2.624 2.575 2.589 17,742 -0.02(-0.94%)
Feb 20, 2004 2.603 2.621 2.589 2.614 54,943 +0.00(+0.13%)
Feb 19, 2004 2.603 2.621 2.600 2.610 22,320 +0.02(+0.95%)
Feb 18, 2004 2.586 2.600 2.586 2.586 40,348 -0.00(-0.13%)
Feb 17, 2004 2.586 2.600 2.586 2.589 43,210 -0.03(-1.07%)
Feb 13, 2004 2.589 2.617 2.586 2.617 17,455 +0.00(+0.00%)
Feb 12, 2004 2.617 2.617 2.617 2.617 0 +0.00(+0.00%)
Feb 11, 2004 2.586 2.621 2.586 2.617 1,716 +0.03(+1.22%)
Feb 10, 2004 2.617 2.621 2.586 2.586 19,459 +0.00(+0.00%)
Feb 09, 2004 2.586 2.635 2.586 2.586 10,587 -0.00(-0.13%)
Feb 06, 2004 2.589 2.593 2.589 2.589 12,877 -0.04(-1.59%)
Feb 05, 2004 2.586 2.635 2.586 2.631 7,154 +0.00(+0.13%)
Feb 04, 2004 2.600 2.628 2.586 2.628 18,886 +0.03(+1.35%)
Feb 03, 2004 2.586 2.593 2.586 2.593 14,308 -0.00(-0.13%)
Feb 02, 2004 2.586 2.596 2.586 2.596 15,738 +0.01(+0.41%)
Jan 30, 2004 2.586 2.589 2.586 2.586 6,295 +0.00(+0.00%)
Jan 29, 2004 2.589 2.589 2.572 2.586 148,804 +0.00(+0.00%)
Jan 28, 2004 2.596 2.617 2.586 2.586 34,339 -0.05(-1.86%)
Jan 27, 2004 2.645 2.645 2.635 2.635 1,430 -0.02(-0.66%)
Jan 26, 2004 2.656 2.656 2.586 2.652 19,459 +0.04(+1.40%)
Jan 23, 2004 2.589 2.663 2.586 2.616 30,905 -0.02(-0.86%)
Jan 22, 2004 2.586 2.680 2.586 2.638 71,540 +0.05(+1.75%)
Jan 21, 2004 2.586 2.628 2.579 2.593 169,693 -0.01(-0.40%)
Jan 20, 2004 2.572 2.603 2.568 2.603 16,025 +0.01(+0.40%)
Jan 16, 2004 2.586 2.593 2.544 2.593 24,609 +0.00(+0.00%)
Jan 15, 2004 2.586 2.621 2.586 2.593 17,742 +0.00(+0.14%)
Jan 14, 2004 2.603 2.624 2.586 2.589 9,881 +0.01(+0.27%)
Jan 13, 2004 2.551 2.684 2.551 2.582 68,106 -0.02(-0.67%)
Jan 12, 2004 2.600 2.600 2.600 2.600 572 -0.01(-0.53%)
Jan 09, 2004 2.617 2.617 2.554 2.614 3,577 -0.01(-0.53%)
Jan 08, 2004 2.537 2.631 2.537 2.628 24,896 +0.09(+3.58%)
Jan 07, 2004 2.541 2.568 2.537 2.537 14,594 -0.04(-1.49%)
Jan 06, 2004 2.509 2.593 2.509 2.575 37,773 +0.06(+2.36%)
Jan 05, 2004 2.481 2.516 2.481 2.516 14,594 +0.00(+0.00%)
Jan 02, 2004 2.687 2.687 2.499 2.516 66,389 -0.06(-2.32%)
Dec 31, 2003 2.621 2.652 2.575 2.576 20,317 -0.05(-1.72%)
Dec 30, 2003 2.509 2.687 2.509 2.621 27,548 +0.11(+4.31%)
Dec 29, 2003 2.509 2.527 2.509 2.513 20,145 +0.00(+0.14%)
Dec 26, 2003 2.516 2.516 2.509 2.509 3,147 +0.00(+0.14%)
Dec 24, 2003 2.506 2.506 2.506 2.506 0 +0.00(+0.00%)
Dec 23, 2003 2.502 2.516 2.502 2.506 34,625 +0.00(+0.14%)
Dec 22, 2003 2.502 2.548 2.502 2.502 21,862 +0.01(+0.28%)
Dec 19, 2003 2.495 2.509 2.471 2.495 195,448 +0.01(+0.56%)
Dec 18, 2003 2.516 2.544 2.460 2.481 317,330 -0.05(-1.80%)
Dec 17, 2003 2.450 2.534 2.450 2.527 11,160 +0.05(+1.97%)
Dec 16, 2003 2.457 2.509 2.457 2.478 348,982 +0.01(+0.42%)
Dec 15, 2003 2.474 2.474 2.453 2.467 10,848 +0.00(+0.00%)
Dec 12, 2003 2.471 2.506 2.202 2.467 78,952 +0.02(+0.70%)
Dec 11, 2003 2.432 2.464 2.432 2.450 13,449 -0.01(-0.55%)
Dec 10, 2003 2.481 2.481 2.411 2.464 27,757 -0.02(-1.00%)
Dec 09, 2003 2.447 2.488 2.447 2.488 572 +0.04(+1.73%)
Dec 08, 2003 2.506 2.506 2.446 2.446 7,154 -0.03(-1.41%)
Dec 05, 2003 2.446 2.481 2.446 2.481 3,662 +0.02(+0.85%)
Dec 04, 2003 2.401 2.464 2.401 2.460 52,367 -0.00(-0.14%)
Dec 03, 2003 2.464 2.471 2.439 2.464 51,509 -0.06(-2.35%)
Dec 02, 2003 2.527 2.596 2.523 2.523 21,462 -0.00(-0.14%)
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.