Quantcast
RCMT

RCM Technologies, Inc. Common Stock Historical Stock Prices

$4.8039
*  
0.0339
0.71%
Get RCMT Alerts
*Delayed - data as of Sep. 20, 2018 11:06 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 19-JUN-2018 TO 19-SEP-2018

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.
11:06 4.74 4.8039 4.70 4.8039 774
09/19/2018 4.73 4.8778 4.73 4.77 4,123
09/18/2018 4.7968 4.8955 4.7151 4.78 6,400
09/17/2018 4.74 4.7967 4.71 4.71 5,285
09/14/2018 4.75 4.86 4.7 4.75 6,093
09/13/2018 4.76 4.84 4.75 4.76 8,558
09/12/2018 4.73 4.8552 4.711 4.79 4,680
09/11/2018 4.72 4.85 4.7 4.7 9,652
09/10/2018 4.75 4.8 4.75 4.75 6,593
09/07/2018 4.97 4.97 4.77 4.84 12,756
09/06/2018 4.928 4.99 4.86 4.959 1,515
09/05/2018 4.84 4.98 4.84 4.85 5,534
09/04/2018 4.88 4.9829 4.81 4.84 9,276
08/31/2018 4.9 4.99 4.86 4.9 7,546
08/30/2018 4.89 4.955 4.816 4.9 3,925
08/29/2018 4.8351 4.94 4.8351 4.86 13,042
08/28/2018 4.8 4.856 4.8 4.8 25,947
08/27/2018 4.87 4.92 4.8 4.82 12,714
08/24/2018 4.85 4.91 4.82 4.91 6,706
08/23/2018 4.78 4.88 4.74 4.8 65,794
08/22/2018 4.821 4.83 4.73 4.73 11,726
08/21/2018 4.87 4.89 4.82 4.83 7,398
08/20/2018 4.8976 4.9097 4.82 4.84 15,483
08/17/2018 4.94 4.94 4.75 4.81 12,029
08/16/2018 4.882 4.93 4.83 4.93 7,843
08/15/2018 4.75 4.9 4.75 4.82 29,013
08/14/2018 4.78 4.93 4.75 4.77 25,764
08/13/2018 4.8858 4.8858 4.7601 4.7601 1,160
08/10/2018 4.828 4.84 4.75 4.75 4,975
08/09/2018 4.97 4.97 4.76 4.76 4,163
08/08/2018 4.775 4.82 4.75 4.8 2,643
08/07/2018 4.8 4.8151 4.8 4.8 2,009
08/06/2018 4.77 4.988 4.77 4.82 5,251
08/03/2018 4.964 5.06 4.81 4.82 14,369
08/02/2018 4.9 5.04 4.82 4.82 5,602
08/01/2018 4.968 4.968 4.82 4.82 1,594
07/31/2018 4.99 5.07 4.82 4.86 7,094
07/30/2018 4.87 5 4.7748 4.96 13,401
07/27/2018 4.86 4.95 4.7896 4.92 7,993
07/26/2018 4.75 4.98 4.75 4.905 9,839
07/25/2018 4.78 4.9 4.76 4.76 19,523
07/24/2018 4.895 4.99 4.8096 4.82 5,344
07/23/2018 4.73 4.92 4.73 4.79 28,065
07/20/2018 4.81 4.9266 4.77 4.81 12,873
07/19/2018 4.7874 5 4.7532 4.91 44,406
07/18/2018 4.75 4.89 4.72 4.77 20,753
07/17/2018 4.76 4.81 4.72 4.77 10,302
07/16/2018 4.76 4.85 4.7274 4.76 7,195
07/13/2018 4.7 4.84 4.7 4.76 4,007
07/12/2018 4.73 4.81 4.71 4.71 13,252
07/11/2018 4.75 4.8 4.7031 4.73 6,299
07/10/2018 4.71 4.8 4.7 4.76 17,031
07/09/2018 4.85 4.89 4.81 4.81 7,361
07/06/2018 4.89 4.98 4.83 4.9 4,978
07/05/2018 4.8 4.99 4.78 4.98 10,303
07/03/2018 4.78 4.99 4.71 4.8 14,816
07/02/2018 4.9 4.92 4.8 4.81 9,815
06/29/2018 4.93 5.05 4.87 4.94 4,204
06/28/2018 4.9 5.07 4.85 4.95 5,557
06/27/2018 5.03 5.03 4.85 4.94 11,309
06/26/2018 5.1 5.11 4.95 5.09 12,532
06/25/2018 5 5.07 4.95 5.07 15,424
06/22/2018 5.026 5.0291 4.95 4.99 15,048
06/21/2018 5.1 5.12 5 5.06 16,016
06/20/2018 5.06 5.127 4.99 5.09 3,575
06/19/2018 5.1 5.15 4.97 5.08 14,763
*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?

Smart Portfolio