RCMT

RCM Technologies, Inc. Historical Stock Prices

$8.16
*  
0.006
0.07%
Get RCMT Alerts
*Delayed - data as of Dec. 18, 2014 13:40 ET  -  Find a broker to begin trading RCMT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    RCMT Real Time
 
 
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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
13:40  8.25  8.29  8.12  8.16 28,036
12/17/2014 8 8.22 8 8.154 273,682
12/16/2014 8.39 8.58 7.98 7.9999 164,965
12/15/2014 7.89 7.9899 7.76 7.78 6,587
12/12/2014 7.97 8.25 7.66 7.8368 30,195
12/11/2014 7.94 8.08 7.86 7.95 10,173
12/10/2014 7.91 8.09 7.7044 7.89 29,224
12/09/2014 7.82 8.075 7.66 8.01 20,852
12/08/2014 7.913 8.29 7.6801 7.959 9,297
12/05/2014 7.98 8.11 7.87 7.97 13,175
12/04/2014 8 8.1 7.88 7.93 70,379
12/03/2014 7.9 8.0799 7.85 7.88 34,249
12/02/2014 8.07 8.07 7.821 7.87 13,230
12/01/2014 8.05 8.09 7.96 8.0713 3,225
11/28/2014 8.03 8.09 8.02 8.07 2,084
11/26/2014 8.01 8.1 7.95 7.96 33,706
11/25/2014 8.06 8.18 7.92 7.95 68,712
11/24/2014 8.03 8.1868 8.01 8.05 18,002
11/21/2014 8.2 8.2 8.01 8.0501 8,898
11/20/2014 8.08 8.2899 8.0001 8.09 11,021
11/19/2014 8.22 8.34 8.02 8.04 16,257
11/18/2014 8.1 8.42 8.09 8.21 30,451
11/17/2014 8.19 8.41 7.83 8.15 11,745
11/14/2014 8.09 8.35 8.09 8.1499 31,430
11/13/2014 8.178 8.19 7.9944 8 16,441
11/12/2014 8.09 8.18 8 8.07 21,118
11/11/2014 8.2 8.2 8.08 8.17 10,660
11/10/2014 8.2 8.2 8.0958 8.19 14,280
11/07/2014 8.3 8.3 8.065 8.065 20,205
11/06/2014 7.71 8.22 7.7 7.932 60,964
11/05/2014 7.51 7.55 7.39 7.55 24,472
11/04/2014 7.43 7.52 7.365 7.46 9,225
11/03/2014 7.45 7.52 7.33 7.43 14,328
10/31/2014 7.52 7.57 7.3785 7.54 17,617
10/30/2014 7.46 7.5399 7.25 7.485 11,764
10/29/2014 7.42 7.57 7.42 7.54 3,467
10/28/2014 7.57 7.57 7.23 7.39 8,359
10/27/2014 7.42 7.69 7.37 7.5041 8,096
10/24/2014 7.67 7.67 7.33 7.5 8,638
10/23/2014 7.49 7.7265 7.32 7.42 23,389
10/22/2014 7.51 7.51 7.27 7.4999 9,928
10/21/2014 7.4701 7.5399 7.47 7.5104 16,208
10/20/2014 7.45 7.49 7.26 7.428 8,382
10/17/2014 7.25 7.45 6.95 7.39 10,848
10/16/2014 6.86 7.25 6.86 7.2 17,416
10/15/2014 7.18 7.25 6.84 6.88 27,125
10/14/2014 7.13 7.23 7 7.18 13,324
10/13/2014 7.22 7.26 7.01 7.14 5,967
10/10/2014 7.32 7.49 7.25 7.26 11,399
10/09/2014 7.28 7.5 7.25 7.28 8,527
10/08/2014 7.29 7.55 7.25 7.32 10,630
10/07/2014 7.543 7.543 7.3 7.305 4,521
10/06/2014 7.21 7.6 7.21 7.3 9,653
10/03/2014 7.38 7.38 7.31 7.31 2,463
10/02/2014 7.38 7.44 7.33 7.41 3,613
10/01/2014 7.55 7.55 7.4101 7.53 6,450
09/30/2014 7.46 7.74 7.45 7.57 10,955
09/29/2014 7.29 7.581 7.16 7.45 10,727
09/26/2014 7.46 7.52 7.437 7.44 3,993
09/25/2014 7.51 7.56 7.38 7.43 11,572
09/24/2014 7.65 7.67 7.52 7.61 10,787
09/23/2014 7.7 7.7 7.43 7.51 18,706
09/22/2014 7.69 7.82 7.62 7.66 26,439
09/19/2014 7.51 7.68 7.31 7.68 20,276
09/18/2014 7.34 7.5 7.34 7.4979 6,393
09/17/2014 7.41 7.59 7.41 7.44 6,360
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?