$6.40 +0.06 (%) RCM Technologies Inc - NASDAQ

Sep. 23, 2016 | 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
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
7/13/20165.735.755.645.754,728
7/12/20165.745.745.675.696,838
7/11/20165.595.705.595.696,243
7/8/20165.275.555.275.545,292
7/7/20165.215.265.215.263,903
7/6/20165.245.265.165.2521,099
7/5/20165.265.265.155.185,198
7/1/20165.105.315.105.2610,750
6/30/20165.175.345.165.2110,210
6/29/20165.155.375.155.237,289
6/28/20165.205.285.105.209,245
6/27/20165.265.275.045.146,257
6/24/20165.445.555.205.2017,387
6/23/20165.645.645.505.506,143
6/22/20165.645.655.535.595,609
6/21/20165.575.655.475.641,843
6/20/20165.525.575.465.556,836
6/17/20165.585.695.465.462,606
6/16/20165.725.745.675.704,942
6/15/20165.705.825.655.694,547
6/14/20165.745.875.485.652,439
6/13/20165.745.745.385.704,517
6/10/20165.685.775.625.759,045
6/9/20165.655.695.645.696,025
6/8/20165.585.655.575.623,635
6/7/20165.385.585.385.574,030
6/6/20165.365.435.285.355,337
6/3/20165.415.415.315.407,537
6/2/20165.405.505.375.374,535
6/1/20165.435.505.365.364,426
5/31/20165.445.475.375.373,829
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center