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 )

19.52 +0.17 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 1.409 1.466 1.350 1.410 11,303 +0.00(+0.00%)
Apr 29, 2020 1.387 1.467 1.387 1.410 26,981 +0.07(+5.22%)
Apr 28, 2020 1.377 1.400 1.330 1.340 34,874 -0.02(-1.47%)
Apr 27, 2020 1.360 1.400 1.350 1.360 11,294 +0.04(+2.80%)
Apr 24, 2020 1.350 1.385 1.300 1.323 36,000 -0.07(-4.83%)
Apr 23, 2020 1.340 1.440 1.340 1.390 21,277 +0.03(+2.58%)
Apr 22, 2020 1.389 1.410 1.340 1.355 17,999 +0.02(+1.23%)
Apr 21, 2020 1.350 1.390 1.300 1.339 27,338 -0.06(-4.39%)
Apr 20, 2020 1.380 1.437 1.335 1.400 41,442 +0.04(+2.94%)
Apr 17, 2020 1.340 1.380 1.340 1.360 10,000 +0.02(+1.49%)
Apr 16, 2020 1.340 1.390 1.310 1.340 5,984 -0.01(-0.74%)
Apr 15, 2020 1.420 1.420 1.260 1.350 9,336 -0.07(-5.13%)
Apr 14, 2020 1.388 1.470 1.370 1.423 8,832 +0.11(+8.63%)
Apr 13, 2020 1.350 1.390 1.270 1.310 21,556 -0.03(-2.24%)
Apr 09, 2020 1.360 1.380 1.329 1.340 25,300 -0.00(-0.25%)
Apr 08, 2020 1.345 1.375 1.250 1.343 26,284 +0.02(+1.77%)
Apr 07, 2020 1.300 1.400 1.300 1.320 22,269 +0.07(+5.60%)
Apr 06, 2020 1.200 1.300 1.200 1.250 10,448 +0.05(+4.17%)
Apr 03, 2020 1.270 1.300 1.180 1.200 2,400 -0.04(-3.23%)
Apr 02, 2020 1.260 1.310 1.240 1.240 5,549 -0.01(-0.63%)
Apr 01, 2020 1.200 1.250 1.160 1.248 10,055 -0.00(-0.17%)
Mar 31, 2020 1.200 1.307 1.200 1.250 7,526 +0.00(+0.00%)
Mar 30, 2020 1.230 1.319 1.200 1.250 5,633 -0.04(-3.47%)
Mar 27, 2020 1.400 1.400 1.270 1.295 62,100 -0.05(-3.37%)
Mar 26, 2020 1.190 1.365 1.190 1.340 32,589 +0.04(+3.08%)
Mar 25, 2020 1.300 1.520 1.190 1.300 86,649 +0.05(+3.73%)
Mar 24, 2020 1.170 1.330 1.140 1.253 47,659 +0.13(+11.89%)
Mar 23, 2020 1.180 1.270 1.020 1.120 24,245 -0.05(-4.27%)
Mar 20, 2020 1.192 1.317 1.170 1.170 10,700 +0.03(+2.63%)
Mar 19, 2020 1.150 1.200 1.060 1.140 3,520 +0.02(+1.79%)
Mar 18, 2020 1.159 1.159 1.070 1.120 23,467 +0.00(+0.00%)
Mar 17, 2020 1.350 1.351 1.080 1.120 27,621 -0.18(-13.73%)
Mar 16, 2020 1.320 1.360 1.290 1.298 9,296 -0.10(-7.27%)
Mar 13, 2020 1.490 1.550 1.400 1.400 4,800 +0.00(+0.00%)
Mar 12, 2020 1.900 1.900 1.330 1.400 59,092 -0.52(-26.98%)
Mar 11, 2020 2.180 2.180 1.900 1.917 13,480 -0.26(-12.05%)
Mar 10, 2020 2.173 2.290 2.164 2.180 7,784 -0.15(-6.28%)
Mar 09, 2020 2.300 2.350 2.156 2.326 4,992 -0.03(-1.44%)
Mar 06, 2020 2.380 2.380 2.342 2.360 14,600 -0.02(-1.05%)
Mar 05, 2020 2.250 2.480 2.250 2.385 17,314 +0.12(+5.53%)
Mar 04, 2020 2.260 2.322 2.250 2.260 26,894 -0.01(-0.44%)
Mar 03, 2020 2.360 2.370 2.250 2.270 14,388 -0.12(-5.02%)
Mar 02, 2020 2.450 2.500 2.360 2.390 12,872 -0.09(-3.63%)
Feb 28, 2020 2.382 2.485 2.360 2.480 19,700 +0.07(+2.90%)
Feb 27, 2020 2.430 2.510 2.400 2.410 10,364 -0.05(-2.04%)
Feb 26, 2020 2.442 2.470 2.370 2.460 13,189 +0.03(+1.24%)
Feb 25, 2020 2.660 2.660 2.330 2.430 12,230 -0.19(-7.25%)
Feb 24, 2020 2.577 2.655 2.577 2.620 2,201 +0.01(+0.38%)
Feb 21, 2020 2.640 2.646 2.603 2.610 3,400 -0.06(-2.25%)
Feb 20, 2020 2.700 2.728 2.600 2.670 6,874 -0.01(-0.37%)
Feb 19, 2020 2.750 2.750 2.680 2.680 6,252 -0.03(-1.29%)
Feb 18, 2020 2.710 2.769 2.710 2.715 8,494 -0.03(-0.91%)
Feb 14, 2020 2.710 2.775 2.710 2.740 1,700 +0.02(+0.74%)
Feb 13, 2020 2.710 2.790 2.710 2.720 11,866 -0.01(-0.37%)
Feb 12, 2020 2.720 2.836 2.720 2.730 3,916 -0.00(-0.18%)
Feb 11, 2020 2.754 2.754 2.720 2.735 5,868 +0.01(+0.55%)
Feb 10, 2020 2.730 2.740 2.720 2.720 2,243 -0.01(-0.37%)
Feb 07, 2020 2.770 2.790 2.730 2.730 1,000 +0.00(+0.00%)
Feb 06, 2020 2.770 2.780 2.730 2.730 4,265 -0.02(-0.91%)
Feb 05, 2020 2.736 2.755 2.720 2.755 8,265 +0.03(+1.29%)
Feb 04, 2020 2.770 2.800 2.720 2.720 9,017 +0.00(+0.00%)
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.