$7.49 0.00 (%) RCM Technologies Inc - NASDAQ

Oct. 30, 2014 | 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
10/30/20147.467.547.257.4911,764
10/29/20147.427.577.427.543,467
10/28/20147.577.577.237.398,359
10/27/20147.427.697.377.508,096
10/24/20147.677.677.337.508,638
10/23/20147.497.737.327.4223,389
10/22/20147.517.517.277.509,928
10/21/20147.477.547.477.5116,208
10/20/20147.457.497.267.438,382
10/17/20147.257.456.957.3910,848
10/16/20146.867.256.867.2017,416
10/15/20147.187.256.846.8827,125
10/14/20147.137.237.007.1813,324
10/13/20147.227.267.017.145,967
10/10/20147.327.497.257.2611,399
10/9/20147.287.507.257.288,527
10/8/20147.297.557.257.3210,630
10/7/20147.547.547.307.314,521
10/6/20147.217.607.217.309,653
10/3/20147.387.387.317.312,463
10/2/20147.387.447.337.413,613
10/1/20147.557.557.417.536,450
9/30/20147.467.747.457.5710,955
9/29/20147.297.587.167.4510,727
9/26/20147.467.527.447.443,993
9/25/20147.517.567.387.4311,572
9/24/20147.657.677.527.6110,787
9/23/20147.707.707.437.5118,706
9/22/20147.697.827.627.6626,439
9/19/20147.517.687.317.6820,276
9/18/20147.347.507.347.506,393
9/17/20147.417.597.417.446,360
9/16/20147.317.407.157.357,218
9/15/20147.417.427.167.3013,541
9/12/20147.527.577.497.503,069
9/11/20147.647.647.507.5111,647
9/10/20147.667.667.517.533,361
9/9/20147.657.657.517.522,260
9/8/20147.597.617.517.514,450
9/5/20147.517.587.517.582,581
9/4/20147.627.707.597.617,853
9/3/20147.577.627.557.594,492
9/2/20147.587.597.477.5831,081
8/29/20147.307.517.307.4426,693
8/28/20147.247.317.177.179,798
8/27/20147.337.337.237.314,286
8/26/20147.337.347.277.292,907
8/25/20147.277.357.207.2535,667
8/22/20147.327.327.227.306,825
8/21/20147.217.367.217.327,147
8/20/20147.257.257.157.153,711
8/19/20147.217.257.207.255,357
8/18/20147.227.257.167.229,337
8/15/20147.177.207.107.1917,344
8/14/20147.227.227.137.196,026
8/13/20146.947.256.907.2056,532
8/12/20146.756.806.636.8013,583
8/11/20146.576.756.556.7519,352
8/8/20146.566.706.566.6214,539
8/7/20146.656.746.656.749,331
8/6/20146.706.736.606.7316,937
8/5/20146.726.756.666.6913,937
8/4/20146.736.786.666.7028,659
8/1/20146.726.816.676.7617,211
7/31/20146.666.756.666.746,664
7/30/20146.706.826.666.737,849
7/29/20146.756.766.656.6824,195
7/28/20146.946.946.736.8310,270
7/25/20146.856.936.856.906,096
7/24/20146.926.946.896.899,255
7/23/20146.876.946.856.8829,275
7/22/20146.876.946.716.8726,184
7/21/20146.806.926.806.8617,505
7/18/20146.806.896.806.8637,301
7/17/20146.906.906.786.7913,233
7/16/20146.886.886.736.8523,380
7/15/20146.806.866.756.7940,061
7/14/20146.846.876.726.8715,879
7/11/20146.756.836.746.839,504
7/10/20146.706.756.706.7515,985
7/9/20146.736.746.696.7412,019
7/8/20146.656.706.536.6914,892
7/7/20146.636.716.636.7125,438
7/3/20146.456.646.456.648,842
7/2/20146.336.606.316.5023,024
7/1/20146.376.466.266.454,585
6/30/20146.026.406.026.3625,442
6/27/20146.196.496.116.4915,208
6/26/20146.106.186.086.147,442
6/25/20146.126.156.106.105,182
6/24/20146.116.216.116.1513,873
6/23/20146.426.426.196.2219,409
6/20/20146.426.506.406.4233,193
6/19/20146.476.626.456.4714,363
6/18/20146.576.686.506.6510,231
6/17/20146.466.596.386.5812,087
6/16/20146.446.576.416.5610,946
6/13/20146.506.516.376.502,512
6/12/20146.486.606.356.4512,426
6/11/20146.416.596.416.591,779
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center