Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

R C M Tech Inc (NQ: RCMT )

22.00 +0.02 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 6.250 6.250 6.250 0 -0.02(-0.32%)
Dec 28, 2017 6.280 6.350 6.100 6.270 104,327 +0.17(+2.79%)
Dec 27, 2017 6.090 6.220 6.060 6.100 22,600 -0.07(-1.21%)
Dec 26, 2017 6.270 6.320 6.050 6.175 73,145 +0.08(+1.40%)
Dec 22, 2017 6.150 6.234 6.050 6.090 51,898 -0.08(-1.30%)
Dec 21, 2017 6.350 6.400 6.101 6.170 66,501 -1.12(-15.36%)
Dec 20, 2017 7.350 7.389 7.150 7.290 106,519 +0.03(+0.41%)
Dec 19, 2017 7.400 7.500 7.170 7.260 46,192 -0.00(-0.00%)
Dec 18, 2017 7.400 7.485 7.100 7.260 109,436 +0.07(+0.97%)
Dec 15, 2017 7.260 7.350 7.180 7.190 36,346 -0.01(-0.14%)
Dec 14, 2017 7.340 7.400 7.110 7.200 48,066 -0.15(-2.04%)
Dec 13, 2017 7.350 7.400 7.250 7.350 52,074 +0.03(+0.41%)
Dec 12, 2017 7.100 7.450 7.100 7.320 144,238 +0.42(+6.09%)
Dec 11, 2017 6.840 7.000 6.827 6.900 11,821 +0.05(+0.73%)
Dec 08, 2017 6.880 6.890 6.730 6.850 8,567 +0.01(+0.15%)
Dec 07, 2017 6.780 6.840 6.601 6.840 13,020 +0.05(+0.74%)
Dec 06, 2017 6.890 6.890 6.640 6.790 8,823 -0.02(-0.29%)
Dec 05, 2017 6.800 6.880 6.720 6.810 7,504 -0.08(-1.16%)
Dec 04, 2017 6.900 6.900 6.860 6.890 8,781 -0.01(-0.14%)
Dec 01, 2017 6.810 6.900 6.650 6.900 10,698 +0.00(+0.00%)
Nov 30, 2017 6.900 6.900 6.661 6.900 4,897 +0.01(+0.15%)
Nov 29, 2017 6.950 6.975 6.764 6.890 9,197 +0.06(+0.88%)
Nov 28, 2017 6.850 6.960 6.630 6.830 20,086 -0.07(-1.01%)
Nov 27, 2017 7.000 7.000 6.814 6.900 3,592 -0.07(-1.00%)
Nov 24, 2017 6.740 6.990 6.740 6.970 2,862 +0.03(+0.43%)
Nov 22, 2017 7.040 7.040 6.850 6.940 12,176 +0.18(+2.66%)
Nov 21, 2017 6.860 7.120 6.760 6.760 11,465 -0.16(-2.30%)
Nov 20, 2017 6.950 7.190 6.710 6.919 53,354 +0.08(+1.15%)
Nov 17, 2017 6.890 6.890 6.700 6.840 9,250 +0.04(+0.59%)
Nov 16, 2017 6.810 6.890 6.570 6.800 6,425 +0.13(+1.95%)
Nov 15, 2017 6.810 6.839 6.630 6.670 5,949 -0.14(-2.06%)
Nov 14, 2017 6.720 6.950 6.520 6.810 10,646 +0.03(+0.44%)
Nov 13, 2017 6.650 7.039 6.571 6.780 25,550 +0.26(+3.99%)
Nov 10, 2017 6.750 6.936 6.457 6.520 27,406 -0.31(-4.54%)
Nov 09, 2017 6.870 6.920 6.700 6.830 8,556 -0.04(-0.58%)
Nov 08, 2017 6.950 6.950 6.850 6.870 7,209 -0.03(-0.45%)
Nov 07, 2017 6.940 6.985 6.890 6.901 13,715 +0.01(+0.16%)
Nov 06, 2017 6.760 6.950 6.720 6.890 28,853 +0.39(+6.00%)
Nov 03, 2017 6.470 6.850 6.431 6.500 62,988 +0.10(+1.56%)
Nov 02, 2017 5.990 6.620 5.990 6.400 91,690 +0.56(+9.59%)
Nov 01, 2017 5.961 5.987 5.801 5.840 7,843 -0.10(-1.68%)
Oct 31, 2017 5.827 6.000 5.773 5.940 9,727 -0.01(-0.17%)
Oct 30, 2017 5.780 6.000 5.780 5.950 9,014 -0.05(-0.83%)
Oct 27, 2017 5.830 6.000 5.747 6.000 6,661 +0.13(+2.21%)
Oct 26, 2017 5.702 5.939 5.662 5.870 2,103 +0.01(+0.17%)
Oct 25, 2017 5.930 5.930 5.840 5.860 6,739 -0.09(-1.51%)
Oct 24, 2017 5.910 5.950 5.720 5.950 10,787 +0.10(+1.71%)
Oct 23, 2017 5.890 5.890 5.622 5.850 11,384 +0.01(+0.17%)
Oct 20, 2017 5.710 6.000 5.640 5.840 10,940 +0.18(+3.18%)
Oct 19, 2017 5.610 5.740 5.610 5.660 5,256 -0.01(-0.18%)
Oct 18, 2017 5.710 5.724 5.590 5.670 9,968 -0.08(-1.39%)
Oct 17, 2017 5.790 5.840 5.641 5.750 10,671 -0.05(-0.86%)
Oct 16, 2017 5.820 5.840 5.610 5.800 7,323 +0.00(+0.00%)
Oct 13, 2017 5.690 5.801 5.690 5.800 1,628 +0.09(+1.58%)
Oct 12, 2017 5.842 5.842 5.710 5.710 6,038 -0.12(-2.06%)
Oct 11, 2017 5.550 5.940 5.550 5.830 14,614 +0.25(+4.48%)
Oct 10, 2017 5.680 5.680 5.500 5.580 5,614 -0.12(-2.11%)
Oct 09, 2017 5.650 5.940 5.620 5.700 8,009 +0.08(+1.42%)
Oct 06, 2017 5.620 5.620 5.528 5.620 3,130 -0.03(-0.53%)
Oct 05, 2017 5.710 5.750 5.630 5.650 5,160 -0.01(-0.18%)
Oct 04, 2017 5.660 5.750 5.591 5.660 5,861 +0.00(+0.00%)
Oct 03, 2017 5.640 5.760 5.640 5.660 6,220 -0.08(-1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.