Quantcast
RCMT

RCM Technologies, Inc. Common Stock Historical Stock Prices

$4.02
*  
0.07
1.77%
Get RCMT Alerts
*Delayed - data as of Nov. 19, 2018  -  Find a broker to begin trading RCMT now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    RCMT After Hours
 
 
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-AUG-2018 TO 16-NOV-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.
16:00 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
10/15/2018 3.66 3.77 3.66 3.77 5,206
10/12/2018 3.75 3.865 3.7 3.7 12,750
10/11/2018 3.9 3.905 3.76 3.76 18,693
10/10/2018 3.9 4.09 3.75 3.75 17,912
10/09/2018 4.045 4.15 3.91 3.91 14,429
10/08/2018 3.94 4.14 3.85 3.86 7,134
10/05/2018 4 4.15 3.9 3.94 10,379
10/04/2018 4.23 4.2395 3.62 4.03 8,664
10/03/2018 4.26 4.28 4.22 4.24 6,899
10/02/2018 4.25 4.29 4.25 4.29 6,493
10/01/2018 4.25 4.3165 4.22 4.22 6,575
09/28/2018 4.33 4.43 4.25 4.27 7,367
09/27/2018 4.44 4.44 4.26 4.33 25,121
09/26/2018 4.49 4.7068 4.42 4.55 10,706
09/25/2018 4.44 4.5487 4.41 4.43 6,000
09/24/2018 4.68 4.68 4.36 4.57 18,882
09/21/2018 4.8 4.8 4.3961 4.65 41,527
09/20/2018 4.74 4.83 4.7 4.79 4,577
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
*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