RCMT

RCM Technologies, Inc. Historical Stock Prices

$7.31
*  
0.02
0.27%
Get RCMT Alerts
*Delayed - data as of Aug. 27, 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 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  7.24  7.3299  7.23  7.31 4,286
08/27/2014 7.3299 7.3299 7.23 7.31 4,286
08/26/2014 7.33 7.335 7.27 7.29 2,907
08/25/2014 7.27 7.35 7.2 7.2533 35,667
08/22/2014 7.32 7.3201 7.22 7.3 6,825
08/21/2014 7.21 7.36 7.21 7.32 7,147
08/20/2014 7.25 7.25 7.15 7.15 3,711
08/19/2014 7.21 7.25 7.2 7.25 5,357
08/18/2014 7.22 7.2472 7.16 7.22 9,337
08/15/2014 7.17 7.2 7.101 7.185 17,344
08/14/2014 7.22 7.22 7.13 7.1925 6,026
08/13/2014 6.94 7.25 6.9 7.2 56,532
08/12/2014 6.75 6.7986 6.63 6.7986 13,534
08/11/2014 6.57 6.75 6.55 6.75 19,352
08/08/2014 6.564 6.7 6.56 6.62 14,539
08/07/2014 6.65 6.74 6.65 6.74 9,331
08/06/2014 6.7 6.73 6.6 6.73 16,937
08/05/2014 6.72 6.75 6.66 6.69 13,937
08/04/2014 6.73 6.78 6.66 6.7 28,659
08/01/2014 6.72 6.81 6.6694 6.76 17,211
07/31/2014 6.66 6.75 6.66 6.74 6,664
07/30/2014 6.7 6.818 6.66 6.732 7,849
07/29/2014 6.75 6.76 6.65 6.68 24,195
07/28/2014 6.94 6.94 6.73 6.83 10,270
07/25/2014 6.85 6.93 6.85 6.9 6,096
07/24/2014 6.92 6.94 6.89 6.89 9,255
07/23/2014 6.87 6.94 6.85 6.88 29,275
07/22/2014 6.87 6.94 6.71 6.87 26,184
07/21/2014 6.8 6.92 6.8 6.86 17,505
07/18/2014 6.8 6.89 6.8 6.86 37,301
07/17/2014 6.9 6.9 6.78 6.79 13,233
07/16/2014 6.88 6.88 6.73 6.846 23,380
07/15/2014 6.8 6.86 6.75 6.79 40,061
07/14/2014 6.84 6.87 6.72 6.87 15,879
07/11/2014 6.75 6.83 6.74 6.83 9,504
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
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?