RCMT

RCM Technologies, Inc. Historical Stock Prices

$6.24
*  
0.07
1.13%
Get RCMT Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading RCMT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    RCMT Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  6.30  6.49  6.17  6.24 4,148
05/01/2015 6.3 6.49 6.17 6.24 4,148
04/30/2015 6.18 6.45 6.17 6.17 12,377
04/29/2015 6.06 6.2799 6.06 6.213 5,148
04/28/2015 6.17 6.21 6.1 6.14 10,220
04/27/2015 6.17 6.17 6.1 6.1 7,944
04/24/2015 6.12 6.2799 6.1 6.17 11,778
04/23/2015 6.15 6.17 6.1 6.17 12,961
04/22/2015 6.2 6.2 6.15 6.17 6,771
04/21/2015 6.21 6.25 6.15 6.24 11,441
04/20/2015 6.49 6.49 6.15 6.21 14,886
04/17/2015 6.41 6.479 6.41 6.41 2,864
04/16/2015 6.39 6.44 6.37 6.41 7,883
04/15/2015 6.55 6.55 6.36 6.45 5,525
04/14/2015 6.4 6.5089 6.29 6.46 9,334
04/13/2015 6.4 6.52 6.35 6.5 11,801
04/10/2015 6.358 6.6399 6.358 6.52 18,378
04/09/2015 6.59 6.59 6.33 6.58 15,000
04/08/2015 6.62 6.62 6.32 6.59 7,686
04/07/2015 6.58 6.7085 6.38 6.5 3,879
04/06/2015 6.5 6.74 6.37 6.51 17,448
04/02/2015 6.5 6.76 6.471 6.54 10,735
04/01/2015 6.831 6.839 6.42 6.56 22,947
03/31/2015 6.89 6.89 6.64 6.7 22,595
03/30/2015 6.72 6.9 6.62 6.89 20,694
03/27/2015 6.48 6.72 6.29 6.67 7,207
03/26/2015 6.56 6.66 6.53 6.56 7,019
03/25/2015 6.68 6.7868 6.6468 6.71 10,588
03/24/2015 6.73 6.79 6.61 6.67 4,700
03/23/2015 6.85 6.85 6.59 6.85 17,661
03/20/2015 6.8 6.9 6.65 6.9 15,906
03/19/2015 6.76 6.9 6.71 6.8 19,937
03/18/2015 6.66 6.88 6.66 6.8 8,059
03/17/2015 6.64 6.75 6.5801 6.59 10,365
03/16/2015 6.609 6.65 6.5303 6.57 19,409
03/13/2015 6.67 6.85 6.58 6.6 35,066
03/12/2015 6.64 6.8 6.6 6.8 17,784
03/11/2015 6.75 6.75 6.51 6.55 21,775
03/10/2015 6.79 6.9 6.761 6.79 19,817
03/09/2015 6.68 6.88 6.68 6.79 18,835
03/06/2015 6.63 6.9699 6.63 6.69 41,425
03/05/2015 6.474 6.73 6.34 6.64 28,365
03/04/2015 6.04 6.45 6.04 6.36 29,253
03/03/2015 6.09 6.24 6.0013 6.14 23,980
03/02/2015 5.96 6.168 5.9101 6.0699 16,505
02/27/2015 6 6.08 5.98 6.02 4,698
02/26/2015 5.96 5.96 5.89 5.96 6,809
02/25/2015 5.91 5.95 5.85 5.95 4,951
02/24/2015 5.76 5.93 5.76 5.9 10,137
02/23/2015 5.84 5.86 5.76 5.77 11,163
02/20/2015 5.815 5.8689 5.8 5.8 7,673
02/19/2015 5.85 5.98 5.8 5.868 24,004
02/18/2015 5.97 5.982 5.81 5.85 8,946
02/17/2015 6 6.1 5.9 5.98 38,541
02/13/2015 5.76 5.86 5.58 5.85 11,308
02/12/2015 5.76 5.8 5.57 5.745 19,940
02/11/2015 5.56 5.779 5.56 5.77 22,675
02/10/2015 5.79 5.79 5.57 5.57 19,202
02/09/2015 5.7 5.89 5.7 5.72 13,014
02/06/2015 5.62 5.7 5.56 5.7 9,188
02/05/2015 5.78 5.92 5.65 5.71 18,056
02/04/2015 5.83 5.97 5.77 5.83 19,968
02/03/2015 5.77 6 5.6195 5.9 82,613
02/02/2015 5.97 5.97 5.648 5.93 26,951
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?