$4.95 0.00 (%) RCM Technologies Inc - NASDAQ

Sep. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RCMT historical data

Date Open High Low Close Volume
9/1/20154.985.004.794.9513,437
8/31/20154.875.064.704.989,703
8/28/20154.874.984.764.795,077
8/27/20154.924.954.824.8614,491
8/26/20154.794.874.714.7710,787
8/25/20154.985.104.714.7163,866
8/24/20154.684.774.654.7319,694
8/21/20154.724.844.674.8439,016
8/20/20154.754.824.504.79505,379
8/19/20154.624.894.624.717,379
8/18/20154.435.004.434.73130,001
8/17/20154.314.644.314.445,374
8/14/20154.654.744.554.5715,718
8/13/20154.624.734.164.6055,843
8/12/20154.785.074.784.986,902
8/11/20154.895.044.754.878,487
8/10/20154.884.914.874.876,966
8/7/20154.904.994.854.878,674
8/6/20154.944.984.914.966,893
8/5/20154.834.984.834.9724,453
8/4/20154.884.894.764.839,881
8/3/20155.085.094.744.8115,382
7/31/20155.145.165.005.058,719
7/30/20155.375.375.005.1118,646
7/29/20155.355.405.325.369,259
7/28/20155.515.515.305.3520,209
7/27/20155.435.505.355.476,800
7/24/20155.465.645.305.5024,797
7/23/20155.595.645.495.555,981
7/22/20155.635.635.505.506,413
7/21/20155.695.695.435.5429,067
7/20/20155.655.675.625.642,630
7/17/20155.585.625.555.626,070
7/16/20155.585.725.585.677,715
7/15/20155.645.715.535.6012,439
7/14/20155.525.735.525.7111,904
7/13/20155.535.605.525.568,133
7/10/20155.745.745.525.539,662
7/9/20155.555.595.525.538,505
7/8/20155.585.585.535.5310,319
7/7/20155.615.615.555.565,732
7/6/20155.545.615.525.598,054
7/2/20155.575.695.575.695,521
7/1/20155.635.665.575.574,218
6/30/20155.715.725.625.665,372
6/29/20155.735.735.685.715,782
6/26/20155.715.975.715.7424,956
6/25/20155.745.865.685.734,968
6/24/20155.635.855.635.829,218
6/23/20155.795.895.605.7813,454
6/22/20155.835.885.505.607,512
6/19/20155.435.955.415.5613,831
6/18/20155.645.685.455.6717,068
6/17/20155.805.805.575.628,521
6/16/20155.595.685.555.684,603
6/15/20155.615.785.585.5829,628
6/12/20155.685.795.615.625,150
6/11/20155.725.765.545.6517,813
6/10/20155.505.755.465.7023,816
6/9/20155.735.755.505.5618,561
6/8/20155.645.745.555.5822,853
6/5/20155.615.745.555.559,086
6/4/20155.705.745.515.6713,589
6/3/20155.625.885.625.7524,854
6/2/20155.725.845.725.7319,342
6/1/20155.705.755.705.726,193
5/29/20155.515.705.475.6641,624
5/28/20155.505.655.505.568,922
5/27/20155.595.675.505.5112,190
5/26/20155.495.665.495.5312,029
5/22/20155.585.655.465.5726,062
5/21/20155.565.725.415.6326,616
5/20/20155.375.725.375.6116,799
5/19/20155.275.605.275.4412,085
5/18/20155.725.725.345.4115,646
5/15/20155.605.845.555.7525,160
5/14/20155.905.905.525.5856,414
5/13/20156.056.115.996.0710,451
5/12/20155.956.105.885.904,496
5/11/20156.126.146.016.0134,949
5/8/20155.926.205.716.0719,505
5/7/20156.196.196.106.123,163
5/6/20156.206.206.086.1010,763
5/5/20156.176.276.056.198,698
5/4/20156.266.356.076.1514,244
5/1/20156.306.496.176.244,148
4/30/20156.186.456.176.1712,377
4/29/20156.066.286.066.215,148
4/28/20156.176.216.106.1410,220
4/27/20156.176.176.106.107,944
4/24/20156.126.286.106.1711,778
4/23/20156.156.176.106.1712,961
4/22/20156.206.206.156.176,771
4/21/20156.216.256.156.2411,441
4/20/20156.496.496.156.2114,886
4/17/20156.416.486.416.412,864
4/16/20156.396.446.376.417,883
4/15/20156.556.556.366.455,525
4/14/20156.406.516.296.469,334
4/13/20156.406.526.356.5011,801
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!