$6.67 +0.11 (%) RCM Technologies Inc - NASDAQ

Mar. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RCMT historical data

Date Open High Low Close Volume
3/27/20156.486.726.296.677,207
3/26/20156.566.666.536.567,019
3/25/20156.686.796.656.7110,588
3/24/20156.736.796.616.674,700
3/23/20156.856.856.596.8517,661
3/20/20156.806.906.656.9015,906
3/19/20156.766.906.716.8019,937
3/18/20156.666.886.666.808,059
3/17/20156.646.756.586.5910,365
3/16/20156.616.656.536.5719,409
3/13/20156.676.856.586.6035,066
3/12/20156.646.806.606.8017,784
3/11/20156.756.756.516.5521,775
3/10/20156.796.906.766.7919,817
3/9/20156.686.886.686.7918,835
3/6/20156.636.976.636.6941,425
3/5/20156.476.736.346.6428,365
3/4/20156.046.456.046.3629,253
3/3/20156.096.246.006.1423,980
3/2/20155.966.175.916.0716,505
2/27/20156.006.085.986.024,698
2/26/20155.965.965.895.967,159
2/25/20155.915.955.855.954,951
2/24/20155.765.935.765.9010,137
2/23/20155.845.865.765.7711,163
2/20/20155.825.875.805.807,673
2/19/20155.855.985.805.8724,004
2/18/20155.975.985.815.858,946
2/17/20156.006.105.905.9838,541
2/13/20155.765.865.585.8511,308
2/12/20155.765.805.575.7520,290
2/11/20155.565.785.565.7722,675
2/10/20155.795.795.575.5719,202
2/9/20155.705.895.705.7213,014
2/6/20155.625.705.565.709,188
2/5/20155.785.925.655.7118,056
2/4/20155.835.975.775.8319,968
2/3/20155.776.005.625.9082,613
2/2/20155.975.975.655.9326,951
1/30/20156.006.005.795.9215,166
1/29/20156.006.055.866.0320,225
1/28/20156.136.215.996.059,017
1/27/20156.196.196.096.115,529
1/26/20156.156.186.026.1414,204
1/23/20156.196.236.106.2210,584
1/22/20156.206.236.016.0945,925
1/21/20156.306.366.156.1822,816
1/20/20156.396.416.276.3712,423
1/16/20156.406.566.256.3621,298
1/15/20156.376.606.266.6014,223
1/14/20156.476.546.376.3827,953
1/13/20156.716.726.406.4837,681
1/12/20156.606.746.566.6027,321
1/9/20156.506.636.506.5524,183
1/8/20156.676.676.376.5345,105
1/7/20156.746.756.526.5520,616
1/6/20156.776.856.566.6430,401
1/5/20156.987.006.746.8327,501
1/2/20157.007.006.786.8949,357
12/31/20146.947.336.387.00187,128
12/30/20148.498.558.448.5526,630
12/29/20148.438.608.378.5746,230
12/26/20148.508.508.358.5054,646
12/24/20149.259.258.328.3258,219
12/23/20148.368.458.128.3453,137
12/22/20148.488.628.218.39173,743
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center