$4.94 -0.14 (%) RCM Technologies Inc - NASDAQ

Feb. 10, 2016 | 03:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RCMT historical data

Date Open High Low Close Volume
2/10/20165.075.074.904.9467,960
2/9/20164.985.084.915.084,090
2/8/20165.045.044.964.968,286
2/5/20165.005.114.945.0819,513
2/4/20164.905.094.904.942,864
2/3/20164.915.014.914.934,806
2/2/20164.905.034.904.926,183
2/1/20164.974.994.914.9720,057
1/29/20164.905.054.904.9713,801
1/28/20164.934.964.914.965,336
1/27/20164.955.004.904.904,665
1/26/20165.045.055.005.00753
1/25/20164.905.014.905.0010,151
1/22/20164.925.104.864.8650,687
1/21/20164.764.904.764.8821,414
1/20/20164.684.804.524.8044,713
1/19/20164.954.954.664.8022,363
1/15/20164.864.934.844.9010,984
1/14/20164.974.974.924.965,690
1/13/20165.145.144.934.969,253
1/12/20165.215.215.065.079,017
1/11/20165.195.325.085.2318,090
1/8/20165.235.255.135.248,140
1/7/20164.995.184.985.174,187
1/6/20165.095.155.055.128,759
1/5/20165.125.155.015.0918,483
1/4/20165.255.255.085.1726,805
12/31/20155.295.505.215.5032,431
12/30/20155.355.445.155.3629,378
12/29/20155.205.415.075.2418,258
12/28/20155.255.485.255.3215,046
12/24/20154.895.354.895.2865,429
12/23/20154.734.884.674.8838,181
12/22/20154.464.804.464.7449,643
12/21/20154.304.734.254.7040,946
12/18/20154.924.964.504.75151,336
12/17/20155.695.745.595.6451,592
12/16/20155.555.705.515.6194,253
12/15/20155.575.575.465.5118,628
12/14/20155.535.675.465.5152,807
12/11/20155.495.495.275.40135,722
12/10/20154.774.904.774.898,040
12/9/20154.484.904.484.898,813
12/8/20154.794.974.744.889,467
12/7/20154.854.914.604.7810,370
12/4/20155.055.054.824.938,134
12/3/20154.445.134.245.0021,950
12/2/20155.075.285.075.128,748
12/1/20155.095.205.055.0716,340
11/30/20155.135.135.005.0621,421
11/27/20155.145.185.145.155,271
11/25/20155.175.205.125.1210,982
11/24/20155.355.355.115.2312,688
11/23/20155.195.195.125.149,309
11/20/20155.395.495.175.3328,750
11/19/20155.605.605.385.3825,852
11/18/20155.635.705.515.637,538
11/17/20155.685.685.605.639,683
11/16/20155.605.695.605.6811,969
11/13/20155.495.665.465.666,073
11/12/20155.215.525.215.528,150
11/11/20155.465.475.365.383,274
11/10/20155.215.495.215.465,816
11/9/20155.325.425.195.2122,245
11/6/20155.175.525.175.4916,463
11/5/20155.145.375.025.2718,792
11/4/20155.075.165.035.064,621
11/3/20155.025.135.025.123,444
11/2/20155.165.185.015.014,672
10/30/20155.135.185.105.1112,420
10/29/20155.035.185.015.1622,758
10/28/20155.005.034.985.0111,744
10/27/20154.975.034.924.9912,407
10/26/20154.845.094.844.939,628
10/23/20154.814.984.804.878,433
10/22/20154.744.864.664.86350,117
10/21/20154.784.784.654.6725,788
10/20/20154.854.884.604.6124,679
10/19/20154.744.814.744.807,182
10/16/20154.914.914.804.815,774
10/15/20154.925.144.904.959,319
10/14/20154.914.944.914.94880
10/13/20154.905.104.904.9611,036
10/12/20154.954.984.904.975,475
10/9/20154.854.984.854.9115,541
10/8/20154.984.984.784.785,016
10/7/20154.894.984.884.926,487
10/6/20154.834.904.724.758,361
10/5/20154.854.964.804.907,568
10/2/20154.834.904.634.848,857
10/1/20154.854.934.774.835,905
9/30/20154.874.944.854.923,999
9/29/20154.954.954.774.889,820
9/28/20154.965.044.824.9116,485
9/25/20154.995.074.995.037,941
9/24/20155.145.145.015.065,621
9/23/20155.025.105.025.042,931
9/22/20154.985.104.975.0711,185
9/21/20155.055.134.985.0110,384
9/18/20154.945.114.885.1127,515
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center