Quantcast
RCMT

RCM Technologies, Inc. Common Stock Historical Stock Prices

$3.92
*  
0.22
5.95%
Get RCMT Alerts
*Delayed - data as of Jan. 16, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

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 3.74 3.96 3.74 3.92 2,863
01/16/2019 3.74 3.96 3.74 3.92 2,863
01/15/2019 3.651 3.7216 3.65 3.7 13,197
01/14/2019 3.8 3.8 3.67 3.75 10,877
01/11/2019 3.8117 3.87 3.7487 3.7487 3,596
01/10/2019 3.7788 3.93 3.7788 3.8 1,451
01/09/2019 3.8108 3.92 3.7198 3.9 25,200
01/08/2019 3.8103 3.8103 3.74 3.74 1,857
01/07/2019 3.63 3.7722 3.51 3.61 10,979
01/04/2019 3.47 3.75 3.35 3.62 24,190
01/03/2019 3.36 3.6834 3.36 3.37 2,036
01/02/2019 3.14 3.4 3.14 3.4 14,170
12/31/2018 3.26 3.4073 3.1 3.1 78,241
12/28/2018 3.25 3.48 3.25 3.27 19,891
12/27/2018 3.14 3.47 3.14 3.25 39,622
12/26/2018 3.5 3.5 2.9114 3.16 27,623
12/24/2018 2.77 3.37 2.77 3.37 44,018
12/21/2018 3.44 3.45 2.54 2.73 47,348
12/20/2018 3.59 3.59 3.4 3.4 24,137
12/19/2018 3.55 3.59 3.55 3.55 8,461
12/18/2018 3.65 3.735 3.55 3.55 16,377
12/17/2018 3.819 4 3.56 3.67 9,549
12/14/2018 4.09 4.09 3.76 3.76 3,173
12/13/2018 3.93 4.072 3.93 3.97 3,904
12/12/2018 3.98 4.67 3.98 4.0281 11,353
12/11/2018 4.02 4.19 3.98 3.98 8,782
12/10/2018 3.73 4.044 3.51 3.92 12,383
12/07/2018 3.89 3.96 3.75 3.75 11,108
12/06/2018 3.93 4.14 3.9 3.9 7,865
12/04/2018 4.01 4.3 3.92 3.94 11,337
12/03/2018 4 4.0999 3.9501 3.98 15,067
11/30/2018 4.09 4.28 3.93 3.93 8,679
11/29/2018 3.97 4.07 3.9325 4.04 7,202
11/28/2018 4 4.06 3.9127 4.06 1,918
11/27/2018 3.88 4.0559 3.88 3.99 3,504
11/26/2018 4 4.04 3.93 3.99 5,507
11/23/2018 4 4 3.96 3.9805 1,461
11/21/2018 4 4.0195 3.91 3.984 4,428
11/20/2018 4 4 3.9141 3.96 2,967
11/19/2018 4.01 4.02 3.8501 4.02 7,837
11/16/2018 4 4.09 3.95 3.95 7,156
11/15/2018 3.97 4.04 3.97 4.0355 5,482
11/14/2018 4.06 4.06 3.95 4.0083 21,849
11/13/2018 4 4.0138 3.9973 4 8,680
11/12/2018 4.04 4.1128 3.91 3.91 49,430
11/09/2018 4.5 4.5 4.0803 4.17 18,787
11/08/2018 4.32 4.52 4.3 4.52 22,437
11/07/2018 4.27 4.285 4.2 4.26 10,281
11/06/2018 4.2 4.2327 4.2 4.23 3,436
11/05/2018 4.1 4.26 4.1 4.2 15,234
11/02/2018 4.32 4.3478 4.06 4.06 2,818
11/01/2018 4.2 4.2498 4.2 4.23 2,684
10/31/2018 4.03 4.25 3.97 4.23 38,185
10/30/2018 4.02 4.0906 3.85 4 10,475
10/29/2018 3.8 4.1667 3.75 3.99 53,528
10/26/2018 3.71 3.8 3.62 3.8 12,651
10/25/2018 3.55 3.78 3.55 3.69 12,502
10/24/2018 3.829 3.829 3.41 3.625 7,328
10/23/2018 3.651 3.767 3.65 3.68 3,605
10/22/2018 3.6486 3.8117 3.64 3.65 3,107
10/19/2018 3.74 3.8215 3.74 3.74 4,290
10/18/2018 3.74 3.85 3.74 3.74 3,566
10/17/2018 3.72 3.7538 3.715 3.73 9,016
10/16/2018 3.74 3.7789 3.67 3.7 4,138
*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