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 (%)
Jun 30, 2021 4.010 4.120 3.960 4.120 24,799 +0.10(+2.49%)
Jun 29, 2021 4.140 4.140 3.990 4.020 27,448 -0.11(-2.66%)
Jun 28, 2021 4.230 4.230 4.045 4.130 51,502 -0.09(-2.13%)
Jun 25, 2021 4.330 4.340 4.080 4.220 156,029 +0.02(+0.48%)
Jun 24, 2021 3.870 4.240 3.840 4.200 307,988 +0.31(+7.97%)
Jun 23, 2021 3.880 3.900 3.750 3.890 32,579 -0.01(-0.26%)
Jun 22, 2021 3.890 3.900 3.760 3.900 69,157 +0.00(+0.00%)
Jun 21, 2021 3.790 3.900 3.710 3.900 52,091 +0.08(+2.09%)
Jun 18, 2021 3.648 3.830 3.600 3.820 61,619 +0.09(+2.41%)
Jun 17, 2021 3.700 3.752 3.560 3.730 91,369 -0.01(-0.27%)
Jun 16, 2021 3.770 3.770 3.590 3.740 102,308 -0.01(-0.27%)
Jun 15, 2021 3.690 3.780 3.680 3.750 39,844 +0.00(+0.00%)
Jun 14, 2021 3.800 3.840 3.730 3.750 49,530 -0.06(-1.57%)
Jun 11, 2021 3.760 3.830 3.712 3.810 32,719 +0.02(+0.52%)
Jun 10, 2021 3.830 3.850 3.760 3.790 50,849 -0.06(-1.55%)
Jun 09, 2021 3.790 3.860 3.780 3.850 40,577 +0.07(+1.85%)
Jun 08, 2021 3.680 3.860 3.640 3.780 191,072 +0.09(+2.44%)
Jun 07, 2021 3.640 3.780 3.581 3.690 52,445 +0.09(+2.50%)
Jun 04, 2021 3.800 3.830 3.350 3.600 209,752 -0.13(-3.49%)
Jun 03, 2021 4.010 4.059 3.563 3.730 209,458 -0.24(-6.05%)
Jun 02, 2021 3.830 3.970 3.810 3.970 46,657 +0.19(+5.03%)
Jun 01, 2021 3.710 3.890 3.715 3.780 25,566 -0.02(-0.53%)
May 28, 2021 3.850 3.940 3.730 3.800 36,248 -0.04(-1.04%)
May 27, 2021 3.750 3.870 3.660 3.840 29,903 +0.07(+1.86%)
May 26, 2021 3.640 3.780 3.600 3.770 28,149 +0.11(+3.01%)
May 25, 2021 3.750 3.810 3.590 3.660 24,150 -0.09(-2.40%)
May 24, 2021 3.830 3.840 3.700 3.750 44,108 -0.07(-1.83%)
May 21, 2021 3.800 3.929 3.800 3.820 55,645 +0.02(+0.53%)
May 20, 2021 3.830 3.850 3.680 3.800 32,181 +0.00(+0.00%)
May 19, 2021 3.520 3.850 3.500 3.800 182,329 +0.21(+5.85%)
May 18, 2021 3.530 3.690 3.500 3.590 134,322 +0.03(+0.84%)
May 17, 2021 3.420 3.600 3.310 3.560 94,541 +0.07(+2.01%)
May 14, 2021 3.680 4.040 3.460 3.490 499,333 -0.02(-0.57%)
May 13, 2021 3.470 3.580 3.470 3.510 67,472 +0.04(+1.15%)
May 12, 2021 3.420 3.570 3.390 3.470 129,584 -0.01(-0.29%)
May 11, 2021 3.300 3.570 3.255 3.480 87,375 +0.02(+0.58%)
May 10, 2021 3.560 3.580 3.460 3.460 35,104 -0.06(-1.70%)
May 07, 2021 3.420 3.590 3.420 3.520 131,173 +0.12(+3.53%)
May 06, 2021 3.450 3.580 3.400 3.400 144,982 -0.05(-1.45%)
May 05, 2021 3.510 3.620 3.450 3.450 62,099 -0.11(-3.09%)
May 04, 2021 3.480 3.620 3.440 3.560 178,593 +0.03(+0.85%)
May 03, 2021 3.550 3.670 3.460 3.530 206,639 -0.06(-1.67%)
Apr 30, 2021 3.610 3.680 3.550 3.590 65,600 -0.03(-0.83%)
Apr 29, 2021 3.650 3.700 3.540 3.620 47,273 -0.04(-1.09%)
Apr 28, 2021 3.530 3.700 3.530 3.660 35,629 +0.09(+2.52%)
Apr 27, 2021 3.610 3.700 3.530 3.570 41,392 -0.07(-1.92%)
Apr 26, 2021 3.530 3.670 3.530 3.640 51,605 +0.10(+2.82%)
Apr 23, 2021 3.500 3.700 3.500 3.540 85,400 +0.03(+0.85%)
Apr 22, 2021 3.500 3.600 3.460 3.510 39,228 +0.02(+0.57%)
Apr 21, 2021 3.340 3.540 3.340 3.490 48,778 +0.13(+3.87%)
Apr 20, 2021 3.320 3.540 3.300 3.360 102,662 +0.03(+0.90%)
Apr 19, 2021 3.350 3.400 3.290 3.330 78,795 -0.06(-1.77%)
Apr 16, 2021 3.330 3.460 3.250 3.390 119,200 -0.04(-1.17%)
Apr 15, 2021 3.460 3.520 3.360 3.430 117,809 -0.02(-0.58%)
Apr 14, 2021 3.470 3.630 3.300 3.450 69,770 -0.06(-1.71%)
Apr 13, 2021 3.410 3.570 3.350 3.510 91,650 +0.04(+1.15%)
Apr 12, 2021 3.550 3.594 3.390 3.470 155,753 +0.00(+0.00%)
Apr 09, 2021 3.500 3.540 3.470 3.470 73,400 -0.03(-0.86%)
Apr 08, 2021 3.600 3.640 3.420 3.500 66,822 -0.09(-2.51%)
Apr 07, 2021 3.600 3.690 3.550 3.590 72,638 -0.04(-1.10%)
Apr 06, 2021 3.500 3.750 3.480 3.630 283,826 +0.13(+3.71%)
Apr 05, 2021 3.780 3.780 3.450 3.500 321,573 -0.25(-6.67%)
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.