Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

R C M Tech Inc (NQ: RCMT )

19.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 0.9040 0.9040 0.8615 0.8859 26,985 -0.01(-0.83%)
May 28, 2009 0.8934 0.9040 0.8774 0.8934 13,688 -0.01(-1.08%)
May 27, 2009 0.9040 0.9040 0.9032 0.9032 22,001 +0.01(+1.09%)
May 26, 2009 0.8508 0.9040 0.8078 0.8934 33,896 +0.04(+5.01%)
May 22, 2009 0.8189 0.8562 0.8083 0.8508 9,769 +0.06(+8.11%)
May 21, 2009 0.8296 0.8508 0.7870 0.7870 28,207 -0.04(-5.13%)
May 20, 2009 0.8203 0.8349 0.7764 0.8296 22,942 +0.04(+5.41%)
May 19, 2009 0.7658 0.8242 0.7498 0.7870 6,957 +0.03(+3.50%)
May 18, 2009 0.7711 0.7711 0.7604 0.7604 870 -0.01(-1.38%)
May 15, 2009 0.8189 0.8455 0.7551 0.7711 30,597 -0.06(-7.05%)
May 14, 2009 0.8136 0.8806 0.8083 0.8296 19,265 -0.02(-2.07%)
May 13, 2009 0.8987 0.8987 0.8471 0.8471 183,538 -0.05(-5.74%)
May 12, 2009 0.8402 0.9093 0.7817 0.8987 89,069 +0.10(+11.92%)
May 11, 2009 0.7445 0.8030 0.7445 0.8030 86,202 +0.07(+9.41%)
May 08, 2009 0.7126 0.7445 0.7126 0.7339 23,440 +0.02(+2.53%)
May 07, 2009 0.7179 0.7179 0.7158 0.7158 2,820 +0.01(+1.20%)
May 06, 2009 0.7073 0.7073 0.6913 0.7073 29,147 +0.01(+1.43%)
May 05, 2009 0.6913 0.7126 0.6913 0.6973 2,914 +0.01(+0.87%)
May 04, 2009 0.6647 0.7126 0.6647 0.6913 31,500 +0.01(+1.56%)
May 01, 2009 0.7285 0.7285 0.6647 0.6807 17,981 -0.03(-3.76%)
Apr 30, 2009 0.7082 0.7126 0.7073 0.7073 7,945 -0.01(-0.75%)
Apr 29, 2009 0.7073 0.7126 0.7073 0.7126 1,128 +0.02(+2.76%)
Apr 28, 2009 0.6647 0.7232 0.6647 0.6934 21,625 +0.01(+1.09%)
Apr 27, 2009 0.6647 0.6860 0.6647 0.6860 3,275 +0.00(+0.01%)
Apr 24, 2009 0.6381 0.6913 0.6381 0.6859 34,977 +0.04(+5.72%)
Apr 23, 2009 0.6115 0.6913 0.6115 0.6488 30,276 -0.02(-3.17%)
Apr 22, 2009 0.6913 0.6913 0.6275 0.6700 86,832 -0.04(-5.97%)
Apr 21, 2009 0.6328 0.7126 0.6115 0.7126 31,122 +0.14(+25.23%)
Apr 20, 2009 0.5903 0.6860 0.5690 0.5690 16,888 -0.09(-13.01%)
Apr 17, 2009 0.6275 0.6541 0.5849 0.6541 186,624 +0.11(+19.42%)
Apr 16, 2009 0.6381 0.6647 0.5477 0.5477 99,600 -0.09(-14.17%)
Apr 15, 2009 0.6169 0.6381 0.6169 0.6381 9,331 -0.03(-4.76%)
Apr 14, 2009 0.6913 0.7179 0.6700 0.6700 44,554 +0.04(+5.88%)
Apr 13, 2009 0.5903 0.6434 0.5903 0.6328 8,178 +0.02(+3.48%)
Apr 09, 2009 0.5849 0.6275 0.5849 0.6115 3,949 +0.00(+0.00%)
Apr 08, 2009 0.5694 0.6594 0.5530 0.6115 36,214 +0.04(+7.48%)
Apr 07, 2009 0.5637 0.5796 0.5530 0.5690 73,264 -0.01(-0.94%)
Apr 06, 2009 0.6594 0.6594 0.5584 0.5744 2,538 +0.00(+0.01%)
Apr 03, 2009 0.5796 0.6594 0.5424 0.5743 60,982 +0.02(+2.86%)
Apr 02, 2009 0.6647 0.7126 0.5584 0.5584 114,402 -0.03(-4.55%)
Apr 01, 2009 0.6222 0.6434 0.5849 0.5849 3,262 +0.04(+6.80%)
Mar 31, 2009 0.5477 0.5849 0.5477 0.5477 53,709 -0.03(-5.50%)
Mar 30, 2009 0.6115 0.6115 0.5796 0.5796 20,121 -0.04(-6.84%)
Mar 26, 2009 0.6222 0.6434 0.6169 0.6222 11,715 -0.02(-2.50%)
Mar 25, 2009 0.6115 0.6488 0.6115 0.6381 31,028 +0.03(+4.35%)
Mar 24, 2009 0.6275 0.6381 0.5956 0.6115 18,915 -0.02(-2.54%)
Mar 23, 2009 0.6275 0.6488 0.6062 0.6275 49,641 +0.04(+6.31%)
Mar 20, 2009 0.5424 0.5903 0.5424 0.5903 14,404 +0.02(+2.82%)
Mar 19, 2009 0.5424 0.5741 0.5424 0.5741 2,158 +0.02(+2.82%)
Mar 18, 2009 0.5477 0.5849 0.5424 0.5584 8,039 +0.04(+7.14%)
Mar 17, 2009 0.5371 0.5477 0.5211 0.5211 1,071 +0.04(+7.69%)
Mar 16, 2009 0.4999 0.5429 0.4839 0.4839 9,714 -0.06(-10.78%)
Mar 13, 2009 0.5477 0.5477 0.4945 0.5424 40,806 +0.00(+0.00%)
Mar 12, 2009 0.5624 0.5849 0.4839 0.5424 34,977 +0.00(+0.00%)
Mar 11, 2009 0.5584 0.5796 0.5265 0.5424 4,889 +0.00(+0.00%)
Mar 10, 2009 0.5681 0.5796 0.4999 0.5424 2,181 +0.04(+7.37%)
Mar 09, 2009 0.4786 0.5371 0.4786 0.5052 8,734 -0.07(-12.84%)
Mar 06, 2009 0.5796 0.5849 0.5796 0.5796 20,685 +0.02(+3.81%)
Mar 05, 2009 0.5690 0.5690 0.5318 0.5584 25,516 -0.05(-7.89%)
Mar 04, 2009 0.5849 0.6062 0.5849 0.6062 3,572 +0.01(+1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.