RCMT

RCM Technologies, Inc. Historical Stock Prices

$5.08
*  
0.14
2.83%
Get RCMT Alerts
*Delayed - data as of Feb. 5, 2016  -  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

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

Select the Timeframe:

Results for: 3 Month, From 05-NOV-2015 TO 05-FEB-2016

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  5  5.11  4.94  5.08 19,513
02/05/2016 5 5.11 4.94 5.08 19,513
02/04/2016 4.9 5.09 4.9 4.94 2,864
02/03/2016 4.91 5.009 4.91 4.93 4,806
02/02/2016 4.9 5.03 4.9 4.92 6,183
02/01/2016 4.97 4.99 4.91 4.97 20,057
01/29/2016 4.9014 5.05 4.9014 4.97 13,801
01/28/2016 4.9327 4.96 4.9127 4.96 5,336
01/27/2016 4.95 5 4.9 4.9 4,665
01/26/2016 5.04 5.05 5 5 753
01/25/2016 4.9 5.01 4.9 5 10,151
01/22/2016 4.92 5.1 4.86 4.86 50,687
01/21/2016 4.76 4.9 4.76 4.88 21,414
01/20/2016 4.68 4.8 4.52 4.8 44,713
01/19/2016 4.95 4.95 4.66 4.8 22,363
01/15/2016 4.86 4.93 4.84 4.9 10,984
01/14/2016 4.97 4.97 4.92 4.96 5,690
01/13/2016 5.14 5.14 4.93 4.96 9,253
01/12/2016 5.21 5.21 5.06 5.07 9,017
01/11/2016 5.19 5.32 5.08 5.23 18,090
01/08/2016 5.23 5.2499 5.13 5.24 8,140
01/07/2016 4.99 5.18 4.9842 5.17 4,187
01/06/2016 5.09 5.15 5.05 5.12 8,759
01/05/2016 5.12 5.15 5.01 5.09 18,483
01/04/2016 5.25 5.25 5.08 5.17 26,805
12/31/2015 5.29 5.5 5.21 5.5 32,431
12/30/2015 5.35 5.44 5.15 5.36 29,378
12/29/2015 5.1999 5.4099 5.07 5.24 18,258
12/28/2015 5.25 5.4799 5.25 5.32 15,046
12/24/2015 4.89 5.35 4.89 5.28 65,429
12/23/2015 4.73 4.88 4.67 4.88 38,181
12/22/2015 4.46 4.8 4.46 4.74 49,643
12/21/2015 4.3 4.73 4.25 4.7 40,946
12/18/2015 4.92 4.958 4.5 4.75 151,336
12/17/2015 5.69 5.74 5.59 5.64 51,592
12/16/2015 5.55 5.7 5.51 5.61 94,253
12/15/2015 5.57 5.57 5.46 5.51 18,628
12/14/2015 5.53 5.67 5.46 5.51 52,707
12/11/2015 5.49 5.49 5.271 5.4 135,622
12/10/2015 4.77 4.9 4.77 4.89 8,040
12/09/2015 4.48 4.9 4.48 4.89 8,813
12/08/2015 4.786 4.9746 4.74 4.88 9,467
12/07/2015 4.85 4.91 4.6 4.78 10,370
12/04/2015 5.0501 5.0501 4.82 4.93 8,134
12/03/2015 4.44 5.13 4.24 5 21,950
12/02/2015 5.07 5.28 5.07 5.12 8,748
12/01/2015 5.09 5.2 5.05 5.07 16,340
11/30/2015 5.13 5.13 5 5.06 21,421
11/27/2015 5.1401 5.18 5.1401 5.15 5,271
11/25/2015 5.17 5.2 5.12 5.12 10,982
11/24/2015 5.345 5.345 5.11 5.23 12,688
11/23/2015 5.19 5.1901 5.12 5.14 9,309
11/20/2015 5.39 5.49 5.17 5.33 28,750
11/19/2015 5.6 5.6 5.38 5.38 25,852
11/18/2015 5.63 5.7 5.51 5.63 7,538
11/17/2015 5.68 5.68 5.6 5.63 9,683
11/16/2015 5.6 5.69 5.6 5.68 11,969
11/13/2015 5.49 5.66 5.46 5.66 6,073
11/12/2015 5.212 5.52 5.212 5.52 8,150
11/11/2015 5.46 5.47 5.3601 5.38 3,274
11/10/2015 5.21 5.49 5.21 5.46 5,816
11/09/2015 5.32 5.4203 5.19 5.21 22,245
11/06/2015 5.17 5.519 5.17 5.4899 16,463
11/05/2015 5.14 5.37 5.02 5.27 18,792
*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?