RCMT

RCM Technologies, Inc. Historical Stock Prices

$6.75
*  
0.01
0.15%
Get RCMT Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading RCMT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  6.67  6.75  6.703  6.75 15,985
07/10/2014 6.703 6.75 6.703 6.75 15,985
07/09/2014 6.73 6.74 6.69 6.74 12,019
07/08/2014 6.65 6.7 6.53 6.69 14,892
07/07/2014 6.63 6.71 6.63 6.71 25,438
07/03/2014 6.45 6.64 6.45 6.64 8,842
07/02/2014 6.33 6.6 6.31 6.5 23,024
07/01/2014 6.37 6.46 6.26 6.45 4,585
06/30/2014 6.02 6.4 6.02 6.36 25,442
06/27/2014 6.19 6.49 6.11 6.49 15,208
06/26/2014 6.1 6.18 6.08 6.14 7,442
06/25/2014 6.12 6.15 6.1 6.1 5,182
06/24/2014 6.11 6.21 6.11 6.15 13,873
06/23/2014 6.42 6.42 6.186 6.22 19,409
06/20/2014 6.42 6.5 6.4 6.42 33,193
06/19/2014 6.47 6.617 6.45 6.47 14,363
06/18/2014 6.567 6.68 6.501 6.65 10,231
06/17/2014 6.46 6.59 6.38 6.58 12,087
06/16/2014 6.44 6.57 6.41 6.56 10,946
06/13/2014 6.5 6.514 6.37 6.5 2,512
06/12/2014 6.482 6.6 6.35 6.45 12,426
06/11/2014 6.41 6.59 6.41 6.59 1,779
06/10/2014 6.4 6.56 6.4 6.56 10,981
06/09/2014 6.34 6.4 6.0701 6.39 18,790
06/06/2014 6.33 6.47 6.33 6.3979 8,093
06/05/2014 6.33 6.4 6.299 6.34 3,590
06/04/2014 6.39 6.39 6.27 6.32 8,356
06/03/2014 6.2603 6.44 6.2603 6.36 1,639
06/02/2014 6.32 6.355 6.26 6.33 10,612
05/30/2014 6.38 6.48 6.38 6.42 8,716
05/29/2014 6.49 6.49 6.41 6.42 2,085
05/28/2014 6.43 6.59 6.4299 6.53 10,495
05/27/2014 6.37 6.44 6.31 6.41 16,496
05/23/2014 6.22 6.401 6.22 6.25 7,924
05/22/2014 6.19 6.39 6.0711 6.16 15,262
05/21/2014 6.27 6.34 6.17 6.23 8,211
05/20/2014 6.24 6.365 6.1 6.28 5,475
05/19/2014 6.1699 6.3995 6.16 6.3 22,994
05/16/2014 6.3 6.31 6.1 6.1 16,754
05/15/2014 6.27 6.33 6.2 6.2 6,413
05/14/2014 6.394 6.42 6.35 6.35 3,055
05/13/2014 6.41 6.52 6.03 6.41 21,271
05/12/2014 6.67 6.68 6.35 6.4446 50,759
05/09/2014 6.55 6.71 6.43 6.61 6,315
05/08/2014 6.59 6.67 6.51 6.55 12,554
05/07/2014 6.56 6.72 6.5 6.64 23,619
05/06/2014 6.56 6.739 6.51 6.65 5,546
05/05/2014 6.5 6.7 6.43 6.64 9,667
05/02/2014 6.63 6.86 6.4999 6.5 26,109
05/01/2014 6.8 6.81 6.57 6.71 13,384
04/30/2014 6.85 6.88 6.7 6.78 15,022
04/29/2014 6.8 6.89 6.8 6.8101 8,186
04/28/2014 6.87 6.95 6.8 6.88 12,187
04/25/2014 6.65 6.89 6.65 6.8 7,407
04/24/2014 6.8 6.9 6.49 6.9 19,301
04/23/2014 6.65 6.87 6.63 6.86 8,788
04/22/2014 6.38 6.65 6.35 6.65 16,399
04/21/2014 6.34 6.48 6.28 6.46 7,873
04/17/2014 6.5 6.5 6.32 6.5 3,936
04/16/2014 6.5 6.5 6.21 6.44 5,840
04/15/2014 6.3 6.5 6.14 6.33 27,194
04/14/2014 6.49 6.5099 6.33 6.39 5,628
04/11/2014 6.5726 6.5726 6.281 6.42 18,997
04/10/2014 6.55 6.7003 6.53 6.56 10,427
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?