$5.69 +0.12 (%) RCM Technologies Inc - NASDAQ

Jul. 2, 2015 | 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
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
4/10/20156.366.646.366.5218,378
4/9/20156.596.596.336.5815,000
4/8/20156.626.626.326.597,686
4/7/20156.586.716.386.503,879
4/6/20156.506.746.376.5117,448
4/2/20156.506.766.476.5410,735
4/1/20156.836.846.426.5622,947
3/31/20156.896.896.646.7022,595
3/30/20156.726.906.626.8920,694
3/27/20156.486.726.296.677,207
3/26/20156.566.666.536.567,019
3/25/20156.686.796.656.7110,588
3/24/20156.736.796.616.674,700
3/23/20156.856.856.596.8517,661
3/20/20156.806.906.656.9015,906
3/19/20156.766.906.716.8019,937
3/18/20156.666.886.666.808,059
3/17/20156.646.756.586.5910,365
3/16/20156.616.656.536.5719,409
3/13/20156.676.856.586.6035,066
3/12/20156.646.806.606.8017,784
3/11/20156.756.756.516.5521,775
3/10/20156.796.906.766.7919,817
3/9/20156.686.886.686.7918,835
3/6/20156.636.976.636.6941,425
3/5/20156.476.736.346.6428,365
3/4/20156.046.456.046.3629,253
3/3/20156.096.246.006.1423,980
3/2/20155.966.175.916.0716,505
2/27/20156.006.085.986.024,698
2/26/20155.965.965.895.967,159
2/25/20155.915.955.855.954,951
2/24/20155.765.935.765.9010,137
2/23/20155.845.865.765.7711,163
2/20/20155.825.875.805.807,673
2/19/20155.855.985.805.8724,004
2/18/20155.975.985.815.858,946
2/17/20156.006.105.905.9838,541
2/13/20155.765.865.585.8511,308
2/12/20155.765.805.575.7520,290
2/11/20155.565.785.565.7722,675
2/10/20155.795.795.575.5719,202
  • 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!