Skip to main content

R C M Tech Inc (NQ: RCMT )

28.06 -0.43 (-1.51%)
Streaming Delayed Price Updated: 1:29 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 28.21 28.75 28.16 28.49 50,547 +0.31(+1.10%)
Feb 26, 2024 28.10 28.75 27.80 28.18 56,523 +0.02(+0.07%)
Feb 23, 2024 27.50 28.28 27.39 28.16 50,284 +0.34(+1.22%)
Feb 22, 2024 28.34 28.74 27.33 27.82 49,544 -0.52(-1.83%)
Feb 21, 2024 28.01 28.35 27.63 28.34 50,000 +0.15(+0.53%)
Feb 20, 2024 28.55 28.55 27.45 28.19 95,157 -0.81(-2.79%)
Feb 16, 2024 29.40 29.48 27.90 29.00 107,345 -0.55(-1.86%)
Feb 15, 2024 28.97 29.80 28.58 29.55 54,553 +0.73(+2.53%)
Feb 14, 2024 28.64 29.13 28.42 28.82 52,344 +0.38(+1.34%)
Feb 13, 2024 28.66 29.11 28.19 28.44 51,385 -0.65(-2.23%)
Feb 12, 2024 28.50 29.22 28.21 29.09 71,394 +0.60(+2.11%)
Feb 09, 2024 27.86 28.49 27.59 28.49 46,214 +0.66(+2.37%)
Feb 08, 2024 27.12 27.99 27.05 27.83 62,997 +0.70(+2.58%)
Feb 07, 2024 27.26 27.58 27.13 27.13 38,298 -0.18(-0.66%)
Feb 06, 2024 26.97 27.69 26.82 27.31 71,262 +0.34(+1.26%)
Feb 05, 2024 26.94 27.14 26.40 26.97 77,027 -0.14(-0.52%)
Feb 02, 2024 27.63 27.89 27.01 27.11 49,446 -0.76(-2.73%)
Feb 01, 2024 27.61 28.00 27.10 27.87 115,035 +0.32(+1.16%)
Jan 31, 2024 28.51 28.57 27.12 27.55 79,881 -0.86(-3.03%)
Jan 30, 2024 28.55 28.71 27.70 28.41 165,420 -0.23(-0.80%)
Jan 29, 2024 29.02 29.35 28.20 28.64 85,951 -0.54(-1.85%)
Jan 26, 2024 29.78 30.30 29.06 29.18 103,405 -0.70(-2.34%)
Jan 25, 2024 30.20 30.45 29.40 29.88 53,803 -0.02(-0.07%)
Jan 24, 2024 30.02 30.48 29.64 29.90 60,606 -0.09(-0.30%)
Jan 23, 2024 30.95 30.97 29.71 29.99 58,068 -0.90(-2.91%)
Jan 22, 2024 29.98 31.34 29.96 30.89 96,852 +1.55(+5.28%)
Jan 19, 2024 28.87 29.39 28.62 29.34 67,724 +0.15(+0.51%)
Jan 18, 2024 29.51 30.00 28.98 29.19 48,610 -0.15(-0.51%)
Jan 17, 2024 28.94 29.54 28.58 29.34 56,217 +0.26(+0.89%)
Jan 16, 2024 29.42 29.59 28.61 29.08 60,104 -0.55(-1.86%)
Jan 12, 2024 29.04 29.70 28.55 29.63 75,914 +0.74(+2.56%)
Jan 11, 2024 30.09 30.20 28.30 28.89 123,112 -1.29(-4.27%)
Jan 10, 2024 30.52 30.68 29.41 30.18 91,149 -0.18(-0.59%)
Jan 09, 2024 31.71 31.98 30.14 30.36 94,909 -1.55(-4.86%)
Jan 08, 2024 31.99 32.15 30.34 31.91 96,413 +0.36(+1.14%)
Jan 05, 2024 31.42 31.84 30.75 31.55 84,895 +0.00(+0.00%)
Jan 04, 2024 30.35 32.00 30.25 31.55 116,988 +1.23(+4.06%)
Jan 03, 2024 31.10 31.35 30.27 30.32 79,977 -0.85(-2.73%)
Jan 02, 2024 29.35 31.23 28.77 31.17 166,391 +2.13(+7.33%)
Dec 29, 2023 29.90 30.05 28.81 29.04 200,312 -0.91(-3.04%)
Dec 28, 2023 30.00 30.01 29.50 29.95 57,415 -0.04(-0.13%)
Dec 27, 2023 30.00 30.13 29.58 29.99 84,782 -0.01(-0.03%)
Dec 26, 2023 29.19 30.07 29.19 30.00 124,821 +0.81(+2.77%)
Dec 22, 2023 29.04 30.19 29.04 29.19 129,424 +0.43(+1.50%)
Dec 21, 2023 28.64 29.10 28.09 28.76 49,888 +0.22(+0.77%)
Dec 20, 2023 28.60 29.25 28.04 28.54 88,488 -0.07(-0.24%)
Dec 19, 2023 28.82 29.18 28.00 28.61 135,363 +0.19(+0.67%)
Dec 18, 2023 26.65 28.43 26.65 28.42 93,278 +1.87(+7.04%)
Dec 15, 2023 27.59 27.73 26.55 26.55 57,113 -0.99(-3.59%)
Dec 14, 2023 27.51 27.83 27.18 27.54 102,479 +0.10(+0.36%)
Dec 13, 2023 26.43 27.53 26.34 27.44 83,369 +1.01(+3.82%)
Dec 12, 2023 27.50 27.68 26.35 26.43 71,645 -0.96(-3.50%)
Dec 11, 2023 27.05 27.48 26.86 27.39 69,164 +0.46(+1.71%)
Dec 08, 2023 26.70 27.02 26.65 26.93 41,109 +0.14(+0.52%)
Dec 07, 2023 26.49 26.89 26.33 26.79 37,648 +0.35(+1.32%)
Dec 06, 2023 26.51 26.96 26.44 26.44 54,278 -0.02(-0.08%)
Dec 05, 2023 27.01 27.01 25.75 26.46 85,545 -0.36(-1.34%)
Dec 04, 2023 27.05 27.07 26.35 26.82 85,242 -0.25(-0.92%)
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.