$5.39 -0.01 (%) RCM Technologies Inc - NASDAQ

May. 27, 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
5/27/20165.445.455.355.393,754
5/26/20165.375.415.315.406,279
5/25/20165.395.485.295.306,045
5/24/20165.315.385.235.323,193
5/23/20165.225.355.205.243,197
5/20/20165.295.515.285.284,822
5/19/20165.305.495.305.405,707
5/18/20165.475.505.105.505,585
5/17/20165.405.645.405.495,171
5/16/20165.325.405.255.403,666
5/13/20165.185.235.185.231,091
5/12/20165.215.295.195.234,554
5/11/20165.105.255.105.257,796
5/10/20165.185.225.175.2027,293
5/9/20165.225.225.165.226,020
5/6/20165.175.225.155.222,820
5/5/20165.225.245.155.156,415
5/4/20165.355.355.185.183,751
5/3/20165.245.345.235.321,094
5/2/20165.165.235.165.215,349
4/29/20165.215.215.155.15313
4/28/20165.115.305.115.271,032
4/27/20165.405.505.305.4613,754
4/26/20165.375.395.335.385,694
4/25/20165.345.455.345.3513,553
4/22/20165.315.355.305.325,768
4/21/20165.285.355.285.295,126
4/20/20165.235.355.165.297,537
4/19/20165.375.475.235.239,738
4/18/20165.365.545.355.359,163
4/15/20165.315.495.305.3011,895
4/14/20165.245.445.245.367,301
4/13/20165.425.435.205.248,019
4/12/20165.135.205.095.148,072
4/11/20165.375.455.135.1310,118
4/8/20165.205.425.185.308,544
4/7/20165.325.325.205.212,962
4/6/20165.035.345.035.267,711
4/5/20165.325.345.195.233,580
4/4/20165.185.305.085.1812,770
4/1/20165.235.275.235.251,392
3/31/20165.265.575.265.314,365
3/30/20165.365.495.355.3610,902
3/29/20165.445.655.295.4111,360
3/28/20165.375.695.375.507,900
3/24/20165.115.465.085.378,607
3/23/20165.365.385.275.301,926
3/22/20165.465.465.355.408,324
3/21/20165.455.485.445.445,514
3/18/20165.495.505.395.429,764
3/17/20165.525.695.445.459,861
3/16/20165.535.555.465.507,256
3/15/20165.535.535.485.5011,449
3/14/20165.505.575.415.479,598
3/11/20165.445.505.155.4630,408
3/10/20165.435.545.435.455,393
3/9/20165.395.655.395.399,744
3/8/20165.405.615.395.3928,491
3/7/20165.405.605.345.4112,275
3/4/20165.525.565.425.4515,189
3/3/20165.555.745.535.539,756
3/2/20165.755.915.565.5711,077
3/1/20165.896.005.725.886,942
2/29/20165.645.955.645.9022,174
2/26/20165.505.755.505.6631,713
2/25/20165.405.605.405.589,298
2/24/20165.335.475.335.4310,282
2/23/20165.345.505.345.419,818
2/22/20165.325.485.325.427,094
2/19/20165.195.525.195.3131,469
2/18/20165.085.235.055.138,795
2/17/20164.885.154.655.1532,095
2/16/20164.904.904.864.8914,742
2/12/20164.904.904.814.874,472
2/11/20164.944.944.604.8418,086
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center