$6.51 +0.15 (%) RCM Technologies Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RCMT historical data

Date Open High Low Close Volume
12/2/20166.416.586.336.5174,052
12/1/20166.516.546.266.3632,281
11/30/20166.476.546.366.4611,880
11/29/20166.316.486.316.4620,709
11/28/20166.306.516.306.4014,327
11/25/20166.206.446.206.3821,627
11/23/20166.066.206.066.168,756
11/22/20166.066.196.006.127,882
11/21/20166.256.526.006.1331,729
11/18/20166.046.376.046.1635,661
11/17/20166.046.305.916.1050,994
11/16/20165.916.045.905.9567,244
11/15/20165.945.945.835.8842,172
11/14/20166.026.205.805.9293,131
11/11/20166.016.015.885.9238,872
11/10/20166.606.606.016.0464,578
11/9/20166.466.796.296.6336,066
11/8/20166.596.816.506.5639,421
11/7/20166.746.986.636.66105,129
11/4/20166.997.056.946.9413,491
11/3/20167.037.106.827.0317,316
11/2/20167.137.157.017.016,536
11/1/20167.157.156.587.0518,802
10/31/20167.077.096.967.0820,793
10/28/20167.037.076.946.9810,858
10/27/20167.027.046.976.9923,634
10/26/20167.017.026.916.94189,660
10/25/20166.997.086.997.0313,066
10/24/20166.977.076.967.0436,210
10/21/20166.967.076.937.0026,678
10/20/20167.087.086.966.9614,495
10/19/20166.997.236.957.0919,999
10/18/20167.007.016.926.9926,027
10/17/20166.857.026.857.0141,571
10/14/20166.896.906.886.9016,898
10/13/20166.856.906.846.8549,171
10/12/20166.826.896.826.8417,957
10/11/20166.846.856.766.8420,311
10/10/20166.806.896.766.8443,958
10/7/20166.806.906.636.7942,439
10/6/20166.626.806.576.7819,970
10/5/20166.746.806.566.5719,036
10/4/20166.656.816.656.6923,986
10/3/20166.706.706.626.6749,724
9/30/20166.656.706.546.6334,049
9/29/20166.516.606.456.6011,882
9/28/20166.696.696.526.5532,355
9/27/20166.576.676.536.6438,649
9/26/20166.446.606.436.5545,665
9/23/20166.386.516.376.4034,736
9/22/20166.306.406.286.3435,969
9/21/20166.116.516.016.35139,082
9/20/20165.996.025.996.006,773
9/19/20165.946.125.916.0026,936
9/16/20165.956.075.896.0019,839
9/15/20165.906.025.905.9823,143
9/14/20165.835.835.785.811,657
9/13/20165.805.905.765.7924,636
9/12/20165.885.885.795.8020,143
9/9/20165.895.905.835.8512,351
9/8/20165.855.955.835.8618,894
9/7/20165.905.955.775.8119,487
9/6/20165.635.925.635.849,448
9/2/20165.515.885.435.8529,664
9/1/20165.415.565.415.551,287
8/31/20165.405.615.405.617,716
8/30/20165.495.745.495.711,629
8/29/20165.495.655.495.652,690
8/26/20165.455.655.455.6422,389
8/25/20165.455.515.445.483,120
8/24/20165.455.455.455.45417
8/23/20165.485.485.475.472,840
8/22/20165.475.485.475.471,763
8/19/20165.445.445.445.44252
8/18/20165.435.435.435.43177
8/17/20165.435.435.435.435
8/16/20165.485.495.405.4317,961
8/15/20165.535.575.505.5111,858
8/12/20165.585.625.545.544,348
8/11/20165.575.655.525.6420,295
8/10/20165.555.715.555.635,459
8/9/20165.665.705.665.69701
8/8/20165.745.755.575.6311,839
8/5/20165.785.785.715.725,774
8/4/20165.795.815.765.812,622
8/3/20165.715.815.715.8110,346
8/2/20165.775.785.745.744,656
8/1/20165.805.855.705.8043,765
7/29/20165.805.805.765.764,805
7/28/20165.755.845.755.805,317
7/27/20165.885.885.755.765,198
7/26/20165.945.945.815.883,209
7/25/20165.935.935.895.9217,955
7/22/20165.865.935.865.932,398
7/21/20165.805.905.805.907,743
7/20/20165.705.905.705.8510,825
7/19/20165.705.735.705.702,977
7/18/20165.755.795.735.735,677
7/15/20165.705.755.705.734,070
7/14/20165.705.785.615.7027,692
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center