Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

20.06 +0.08 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 28, 2002 1.751 1.831 1.747 1.747 24,609 +0.08(+4.60%)
Jun 27, 2002 1.705 1.713 1.670 1.670 45,499 -0.04(-2.09%)
Jun 26, 2002 1.705 1.712 1.705 1.706 33,194 +0.00(+0.04%)
Jun 25, 2002 1.712 1.747 1.705 1.705 7,154 -0.01(-0.41%)
Jun 21, 2002 1.779 1.779 1.712 1.712 135,640 -0.02(-1.03%)
Jun 20, 2002 1.730 1.730 1.730 1.730 286 +0.00(+0.00%)
Jun 19, 2002 1.800 1.800 1.730 1.730 10,301 -0.09(-4.81%)
Jun 18, 2002 1.800 1.817 1.800 1.817 2,003 +0.02(+0.99%)
Jun 17, 2002 1.800 1.800 1.800 1.800 2,861 +0.07(+4.04%)
Jun 14, 2002 1.730 1.730 1.730 1.730 2,861 -0.10(-5.33%)
Jun 12, 2002 1.765 1.828 1.730 1.827 8,871 +0.05(+2.71%)
Jun 11, 2002 1.730 1.779 1.730 1.779 2,003 -0.00(-0.27%)
Jun 10, 2002 1.784 1.784 1.784 1.784 1,430 -0.05(-2.58%)
Jun 07, 2002 1.747 1.831 1.730 1.831 7,440 +0.08(+4.30%)
Jun 06, 2002 1.756 1.756 1.756 1.756 0 +0.00(+0.00%)
Jun 05, 2002 1.782 1.789 1.751 1.756 20,889 -0.05(-2.54%)
May 31, 2002 1.789 1.801 1.789 1.801 8,871 +0.02(+1.06%)
May 28, 2002 1.786 1.786 1.782 1.783 15,166 -0.03(-1.90%)
May 27, 2002 1.730 1.817 1.730 1.817 1,430 +0.00(+0.00%)
May 24, 2002 1.730 1.817 1.730 1.817 1,430 +0.03(+1.96%)
May 23, 2002 1.787 1.787 1.782 1.782 4,006 -0.00(-0.02%)
May 22, 2002 1.782 1.783 1.782 1.783 2,003 +0.00(+0.02%)
May 21, 2002 1.786 1.786 1.783 1.782 16,597 -0.00(-0.20%)
May 20, 2002 1.800 1.800 1.786 1.786 13,163 -0.01(-0.78%)
May 17, 2002 1.800 1.800 1.800 1.800 16,025 +0.00(+0.00%)
May 16, 2002 1.800 1.800 1.800 1.800 5,723 -0.01(-0.58%)
May 15, 2002 1.810 1.810 1.810 1.810 572 +0.02(+1.37%)
May 14, 2002 1.782 1.782 1.782 1.786 14,021 -0.04(-2.29%)
May 13, 2002 1.761 1.828 1.747 1.828 15,452 +0.07(+3.93%)
May 10, 2002 1.758 1.758 1.758 1.758 5,723 +0.00(+0.04%)
May 09, 2002 1.747 1.834 1.744 1.758 20,031 +0.03(+1.62%)
May 08, 2002 1.730 1.730 1.730 1.730 0 +0.00(+0.00%)
May 07, 2002 1.723 1.737 1.723 1.730 34,339 +0.00(+0.00%)
May 06, 2002 1.712 1.730 1.712 1.730 110,744 +0.00(+0.00%)
May 03, 2002 1.709 1.730 1.705 1.730 8,012 +0.02(+1.23%)
May 02, 2002 1.712 1.730 1.705 1.709 16,597 -0.00(-0.20%)
May 01, 2002 1.706 1.712 1.705 1.712 21,748 +0.00(+0.00%)
Apr 30, 2002 1.705 1.712 1.705 1.712 17,742 +0.01(+0.40%)
Apr 29, 2002 1.706 1.706 1.706 1.706 286 +0.00(+0.01%)
Apr 26, 2002 1.705 1.705 1.705 1.705 36,056 +0.02(+1.04%)
Apr 25, 2002 1.681 1.681 1.681 1.688 11,446 +0.00(+0.00%)
Apr 24, 2002 1.684 1.688 1.681 1.688 22,034 -0.01(-0.41%)
Apr 23, 2002 1.677 1.695 1.660 1.695 82,700 +0.02(+1.04%)
Apr 22, 2002 1.433 1.433 1.433 1.677 2,003 +0.00(+0.00%)
Apr 19, 2002 1.433 1.433 1.433 1.677 2,003 +0.03(+2.13%)
Apr 18, 2002 1.642 1.643 1.642 1.642 5,437 -0.03(-1.88%)
Apr 17, 2002 1.573 1.674 1.573 1.674 16,883 +0.03(+1.91%)
Apr 16, 2002 1.643 1.643 1.642 1.642 2,003 +0.00(+0.00%)
Apr 15, 2002 1.642 1.643 1.642 1.642 8,012 +0.00(+0.00%)
Apr 12, 2002 1.642 1.642 1.642 1.642 0 +0.00(+0.00%)
Apr 11, 2002 1.646 1.646 1.503 1.642 12,591 +0.00(+0.00%)
Apr 10, 2002 1.677 1.677 1.642 1.642 48,075 -0.04(-2.49%)
Apr 09, 2002 1.677 1.684 1.677 1.684 8,298 +0.01(+0.42%)
Apr 08, 2002 1.678 1.678 1.677 1.677 14,880 +0.00(+0.00%)
Apr 05, 2002 1.677 1.740 1.660 1.677 14,594 +0.02(+1.03%)
Apr 04, 2002 1.677 1.677 1.660 1.660 10,587 -0.01(-0.61%)
Apr 03, 2002 1.653 1.670 1.653 1.670 2,289 -0.03(-2.05%)
Apr 02, 2002 1.646 1.744 1.642 1.705 9,729 +0.05(+2.74%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.