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 )

24.01 +0.97 (+4.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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, 2016 4.461 4.607 4.452 4.495 11,833 -0.02(-0.38%)
Jun 29, 2016 4.444 4.633 4.444 4.513 8,447 +0.03(+0.58%)
Jun 28, 2016 4.487 4.556 4.400 4.487 10,714 +0.05(+1.17%)
Jun 27, 2016 4.538 4.547 4.349 4.435 7,251 -0.05(-1.15%)
Jun 24, 2016 4.694 4.789 4.487 4.487 20,151 -0.26(-5.45%)
Jun 23, 2016 4.866 4.866 4.746 4.746 7,119 -0.08(-1.61%)
Jun 22, 2016 4.866 4.875 4.774 4.823 6,500 -0.04(-0.89%)
Jun 21, 2016 4.806 4.875 4.720 4.866 2,136 +0.08(+1.62%)
Jun 20, 2016 4.763 4.806 4.711 4.789 7,922 +0.08(+1.65%)
Jun 17, 2016 4.812 4.909 4.711 4.711 3,020 -0.21(-4.21%)
Jun 16, 2016 4.935 4.953 4.892 4.918 5,727 +0.01(+0.18%)
Jun 15, 2016 4.918 5.022 4.875 4.909 5,269 +0.03(+0.71%)
Jun 14, 2016 4.953 5.065 4.728 4.875 2,826 -0.04(-0.88%)
Jun 13, 2016 4.953 4.953 4.642 4.918 5,235 -0.04(-0.87%)
Jun 10, 2016 4.901 4.979 4.849 4.961 10,482 +0.05(+1.05%)
Jun 09, 2016 4.875 4.909 4.866 4.909 6,982 +0.06(+1.25%)
Jun 08, 2016 4.815 4.875 4.806 4.849 4,212 +0.04(+0.90%)
Jun 07, 2016 4.642 4.815 4.642 4.806 4,670 +0.19(+4.11%)
Jun 06, 2016 4.625 4.685 4.556 4.616 6,185 -0.04(-0.93%)
Jun 03, 2016 4.668 4.668 4.616 4.659 8,735 +0.03(+0.56%)
Jun 02, 2016 4.659 4.746 4.633 4.633 5,255 +0.01(+0.19%)
Jun 01, 2016 4.685 4.746 4.625 4.625 5,129 -0.01(-0.19%)
May 31, 2016 4.694 4.720 4.633 4.633 4,437 -0.02(-0.37%)
May 27, 2016 4.694 4.651 4.651 4.651 4,404 -0.01(-0.19%)
May 26, 2016 4.633 4.668 4.582 4.659 7,277 +0.09(+1.89%)
May 25, 2016 4.651 4.728 4.563 4.573 7,006 -0.02(-0.38%)
May 24, 2016 4.582 4.642 4.514 4.590 3,700 +0.07(+1.53%)
May 23, 2016 4.504 4.616 4.488 4.521 3,705 -0.03(-0.76%)
May 20, 2016 4.561 4.754 4.556 4.556 5,588 -0.10(-2.22%)
May 19, 2016 4.573 4.737 4.573 4.659 6,614 -0.09(-1.82%)
May 18, 2016 4.720 4.746 4.400 4.746 6,472 +0.01(+0.18%)
May 17, 2016 4.659 4.865 4.659 4.737 5,993 +0.08(+1.66%)
May 16, 2016 4.590 4.661 4.530 4.659 4,248 +0.15(+3.25%)
May 13, 2016 4.471 4.513 4.469 4.513 1,264 +0.00(+0.00%)
May 12, 2016 4.493 4.560 4.478 4.513 5,278 -0.02(-0.38%)
May 11, 2016 4.400 4.530 4.400 4.530 9,035 +0.04(+0.96%)
May 10, 2016 4.469 4.504 4.461 4.487 31,632 -0.02(-0.38%)
May 09, 2016 4.504 4.504 4.452 4.504 6,977 +0.00(+0.00%)
May 06, 2016 4.464 4.504 4.444 4.504 3,268 +0.06(+1.36%)
May 05, 2016 4.504 4.521 4.444 4.444 7,434 -0.03(-0.58%)
May 04, 2016 4.614 4.616 4.469 4.469 4,347 -0.12(-2.63%)
May 03, 2016 4.521 4.607 4.513 4.590 1,267 +0.09(+2.11%)
May 02, 2016 4.452 4.513 4.452 4.495 6,199 +0.05(+1.15%)
Apr 29, 2016 4.495 4.495 4.444 4.444 362 -0.10(-2.26%)
Apr 28, 2016 4.409 4.577 4.409 4.547 1,196 -0.16(-3.48%)
Apr 27, 2016 4.659 4.746 4.573 4.711 15,940 +0.07(+1.49%)
Apr 26, 2016 4.636 4.651 4.599 4.642 6,599 +0.03(+0.56%)
Apr 25, 2016 4.607 4.702 4.607 4.616 15,707 +0.03(+0.56%)
Apr 22, 2016 4.580 4.616 4.573 4.590 6,685 +0.03(+0.57%)
Apr 21, 2016 4.556 4.616 4.556 4.564 5,940 +0.00(+0.00%)
Apr 20, 2016 4.513 4.616 4.450 4.564 8,735 +0.05(+1.15%)
Apr 19, 2016 4.633 4.720 4.513 4.513 11,286 -0.10(-2.24%)
Apr 18, 2016 4.625 4.778 4.616 4.616 10,619 +0.04(+0.94%)
Apr 15, 2016 4.582 4.736 4.573 4.573 13,786 -0.05(-1.12%)
Apr 14, 2016 4.521 4.694 4.521 4.625 8,461 +0.10(+2.29%)
Apr 13, 2016 4.677 4.685 4.487 4.521 9,293 +0.09(+1.95%)
Apr 12, 2016 4.426 4.486 4.389 4.435 9,355 +0.01(+0.19%)
Apr 11, 2016 4.633 4.702 4.426 4.426 11,726 -0.15(-3.21%)
Apr 08, 2016 4.487 4.677 4.473 4.573 9,902 +0.08(+1.73%)
Apr 07, 2016 4.590 4.590 4.487 4.495 3,432 -0.04(-0.95%)
Apr 06, 2016 4.340 4.607 4.340 4.538 8,936 +0.03(+0.57%)
Apr 05, 2016 4.590 4.607 4.478 4.513 4,149 +0.04(+0.97%)
Apr 04, 2016 4.469 4.573 4.383 4.469 14,800 -0.06(-1.33%)
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.