RCM TECHNOLOGIES $5.65

up +0.01


21/5/2013 04:21 PM  |  NASDAQ : RCMT  |  Industries : Administrative and Support and Waste Management and Remediation Services / Employment Services
Type:

RCMT historical data

Date Open High Low Close Volume
5/20/2013 5.60 5.65 5.60 5.64 95
5/17/2013 5.62 5.68 5.51 5.60 174
5/16/2013 5.67 5.68 5.62 5.64 96
5/15/2013 5.71 5.74 5.63 5.63 90
5/14/2013 5.64 5.72 5.61 5.69 91
5/13/2013 5.63 5.73 5.55 5.67 99
5/10/2013 5.79 5.79 5.64 5.72 162
5/9/2013 5.58 5.63 5.42 5.42 128
5/8/2013 5.42 5.55 5.42 5.55 37
5/7/2013 5.64 5.68 5.29 5.47 346
5/6/2013 5.77 5.77 5.55 5.68 237
5/3/2013 5.67 5.79 5.67 5.70 180
5/2/2013 5.64 5.73 5.61 5.62 53
5/1/2013 5.68 5.68 5.60 5.62 39
4/30/2013 5.70 5.74 5.63 5.65 121
4/29/2013 5.78 5.97 5.72 5.72 118
4/26/2013 5.72 5.92 5.64 5.64 86
4/25/2013 5.74 5.76 5.71 5.71 106
4/24/2013 5.69 5.74 5.66 5.72 128
4/23/2013 5.70 5.72 5.60 5.60 47
4/22/2013 5.61 5.64 5.54 5.58 176
4/19/2013 5.73 5.73 5.50 5.61 160
4/18/2013 5.57 5.81 5.57 5.68 15
4/17/2013 5.87 5.87 5.54 5.73 203
4/16/2013 5.91 5.92 5.88 5.88 72
4/15/2013 5.97 5.97 5.85 5.87 82
4/12/2013 6.09 6.09 6.00 6.02 99
4/11/2013 5.91 6.14 5.91 6.06 177
4/10/2013 6.06 6.14 5.90 5.91 103
4/9/2013 6.02 6.13 5.98 6.05 37
4/8/2013 6.05 6.07 6.00 6.00 147
4/5/2013 6.13 6.14 6.05 6.05 54
4/4/2013 6.20 6.20 6.14 6.15 77
4/3/2013 6.06 6.19 6.05 6.14 49
4/2/2013 6.29 6.29 6.05 6.10 143
4/1/2013 6.10 6.24 6.09 6.21 168
3/28/2013 6.06 6.19 6.05 6.06 213
3/27/2013 6.04 6.11 6.00 6.08 82
3/26/2013 6.14 6.20 6.02 6.09 61
3/25/2013 6.07 6.24 6.01 6.13 61
3/22/2013 6.00 6.31 5.93 6.07 99
3/21/2013 5.96 6.00 5.92 6.00 150
3/20/2013 5.80 5.93 5.70 5.90 126
3/19/2013 5.83 5.83 5.53 5.78 398
3/18/2013 5.70 5.86 5.67 5.78 64
3/15/2013 5.86 5.87 5.60 5.66 603
3/14/2013 5.84 5.87 5.73 5.76 69
3/13/2013 5.74 5.82 5.67 5.82 100
3/12/2013 5.77 5.87 5.74 5.80 107
3/11/2013 5.65 5.76 5.61 5.74 162
3/8/2013 5.70 5.70 5.60 5.61 395
3/7/2013 5.58 5.73 5.56 5.66 350
3/6/2013 5.65 5.75 5.57 5.63 128
3/5/2013 5.65 5.75 5.56 5.56 411
3/4/2013 5.65 5.65 5.56 5.56 69
3/1/2013 5.66 5.74 5.60 5.62 137
2/28/2013 5.59 5.88 5.48 5.66 277
2/27/2013 5.51 5.65 5.51 5.59 72
2/26/2013 5.54 5.54 5.45 5.47 108
2/25/2013 5.65 5.72 5.53 5.53 102
2/22/2013 5.76 5.76 5.56 5.60 192
2/21/2013 5.89 5.89 5.55 5.58 113
2/20/2013 5.62 5.69 5.58 5.58 47
2/19/2013 5.71 5.73 5.56 5.59 265
2/15/2013 5.61 5.75 5.61 5.65 100
2/14/2013 5.47 5.81 5.47 5.53 140
2/13/2013 5.55 5.65 5.50 5.65 119
2/12/2013 5.77 5.77 5.52 5.55 142
2/11/2013 5.59 5.73 5.42 5.65 198
2/8/2013 5.73 5.75 5.56 5.56 214
2/7/2013 5.72 5.72 5.64 5.69 79
2/6/2013 5.60 5.70 5.60 5.68 32
2/5/2013 5.64 5.81 5.55 5.66 173
2/4/2013 5.64 5.67 5.58 5.58 99
2/1/2013 5.57 5.64 5.53 5.59 115
1/31/2013 5.58 5.65 5.44 5.47 975
1/30/2013 5.63 5.66 5.50 5.58 144
1/29/2013 5.50 5.58 5.49 5.58 30
1/28/2013 5.56 5.59 5.45 5.46 113
1/25/2013 5.45 5.51 5.45 5.50 60
1/24/2013 5.48 5.50 5.43 5.45 52
1/23/2013 5.47 5.52 5.40 5.44 151
1/22/2013 5.52 5.52 5.42 5.43 126
1/18/2013 5.40 5.51 5.40 5.47 62
1/17/2013 5.40 5.51 5.40 5.41 92
1/16/2013 5.41 5.52 5.41 5.48 98
1/15/2013 5.52 5.52 5.36 5.36 166
1/14/2013 5.58 5.59 5.42 5.50 132
1/11/2013 5.60 5.63 5.40 5.40 272
1/10/2013 5.60 5.60 5.54 5.57 135
1/9/2013 5.62 5.63 5.54 5.54 270
1/8/2013 5.50 5.63 5.50 5.57 159
1/7/2013 5.50 5.56 5.50 5.50 66
1/4/2013 5.40 5.57 5.40 5.57 186
1/3/2013 5.33 5.64 5.32 5.33 246
1/2/2013 5.20 5.58 5.20 5.55 393
12/31/2012 5.28 5.35 5.00 5.15 615
12/28/2012 5.33 5.62 5.28 5.32 396
12/27/2012 5.51 5.51 5.20 5.38 448
12/26/2012 5.44 5.44 5.21 5.36 127
Marketplace
Trading Center