$8.39 +0.26 (%) RCM Technologies Inc - NASDAQ

Dec. 19, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RCMT historical data

Date Open High Low Close Volume
12/19/20148.198.428.128.3986,891
12/18/20148.298.298.118.1342,909
12/17/20148.008.228.008.15273,682
12/16/20148.398.587.988.00164,965
12/15/20147.897.997.767.786,587
12/12/20147.978.257.667.8430,195
12/11/20147.948.087.867.9510,173
12/10/20147.918.097.707.8929,224
12/9/20147.828.087.668.0120,852
12/8/20147.918.297.687.969,297
12/5/20147.988.117.877.9713,175
12/4/20148.008.107.887.9370,379
12/3/20147.908.087.857.8834,249
12/2/20148.078.077.827.8713,230
12/1/20148.058.097.968.073,225
11/28/20148.038.098.028.072,084
11/26/20148.018.107.957.9633,706
11/25/20148.068.187.927.9568,712
11/24/20148.038.198.018.0518,002
11/21/20148.208.208.018.058,898
11/20/20148.088.298.008.0911,021
11/19/20148.228.348.028.0416,257
11/18/20148.108.428.098.2130,451
11/17/20148.198.417.838.1511,745
11/14/20148.098.358.098.1531,430
11/13/20148.188.197.998.0016,441
11/12/20148.098.188.008.0721,118
11/11/20148.208.208.088.1710,660
11/10/20148.208.208.108.1914,280
11/7/20148.308.308.078.0720,205
11/6/20147.718.227.707.9360,964
11/5/20147.517.557.397.5524,472
11/4/20147.437.527.377.469,225
11/3/20147.457.527.337.4314,328
10/31/20147.527.577.387.5417,617
10/30/20147.467.547.257.4911,764
10/29/20147.427.577.427.543,467
10/28/20147.577.577.237.398,359
10/27/20147.427.697.377.508,096
10/24/20147.677.677.337.508,638
10/23/20147.497.737.327.4223,389
10/22/20147.517.517.277.509,928
10/21/20147.477.547.477.5116,208
10/20/20147.457.497.267.438,382
10/17/20147.257.456.957.3910,848
10/16/20146.867.256.867.2017,416
10/15/20147.187.256.846.8827,125
10/14/20147.137.237.007.1813,324
10/13/20147.227.267.017.145,967
10/10/20147.327.497.257.2611,399
10/9/20147.287.507.257.288,527
10/8/20147.297.557.257.3210,630
10/7/20147.547.547.307.314,521
10/6/20147.217.607.217.309,653
10/3/20147.387.387.317.312,463
10/2/20147.387.447.337.413,613
10/1/20147.557.557.417.536,450
9/30/20147.467.747.457.5710,955
9/29/20147.297.587.167.4510,727
9/26/20147.467.527.447.443,993
9/25/20147.517.567.387.4311,572
9/24/20147.657.677.527.6110,787
9/23/20147.707.707.437.5118,706
9/22/20147.697.827.627.6626,439
9/19/20147.517.687.317.6820,276
9/18/20147.347.507.347.506,393
9/17/20147.417.597.417.446,360
9/16/20147.317.407.157.357,218
9/15/20147.417.427.167.3013,541
9/12/20147.527.577.497.503,069
9/11/20147.647.647.507.5111,647
9/10/20147.667.667.517.533,361
9/9/20147.657.657.517.522,260
9/8/20147.597.617.517.514,450
9/5/20147.517.587.517.582,581
9/4/20147.627.707.597.617,853
9/3/20147.577.627.557.594,492
9/2/20147.587.597.477.5831,081
8/29/20147.307.517.307.4426,693
8/28/20147.247.317.177.179,798
8/27/20147.337.337.237.314,286
8/26/20147.337.347.277.292,907
8/25/20147.277.357.207.2535,667
8/22/20147.327.327.227.306,825
8/21/20147.217.367.217.327,147
8/20/20147.257.257.157.153,711
8/19/20147.217.257.207.255,357
8/18/20147.227.257.167.229,337
8/15/20147.177.207.107.1917,344
8/14/20147.227.227.137.196,026
8/13/20146.947.256.907.2056,532
8/12/20146.756.806.636.8013,583
8/11/20146.576.756.556.7519,352
8/8/20146.566.706.566.6214,539
8/7/20146.656.746.656.749,331
8/6/20146.706.736.606.7316,937
8/5/20146.726.756.666.6913,937
8/4/20146.736.786.666.7028,659
8/1/20146.726.816.676.7617,211
7/31/20146.666.756.666.746,664
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center