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 )

19.10 UNCHANGED
Streaming Delayed Price Updated: 2:52 PM EDT, Apr 19, 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 (%)
Mar 30, 2012 2.999 3.074 2.954 2.962 24,489 -0.02(-0.71%)
Mar 29, 2012 2.983 3.068 2.957 2.983 15,658 +0.03(+1.08%)
Mar 28, 2012 3.047 3.088 2.946 2.951 25,920 -0.09(-2.97%)
Mar 27, 2012 3.058 3.127 3.015 3.042 30,635 +0.02(+0.53%)
Mar 26, 2012 3.015 3.095 3.005 3.026 52,607 +0.04(+1.43%)
Mar 23, 2012 2.935 3.005 2.882 2.983 20,824 +0.05(+1.81%)
Mar 22, 2012 2.970 2.978 2.930 2.930 5,581 -0.04(-1.25%)
Mar 21, 2012 2.914 2.999 2.914 2.967 56,467 +0.06(+2.20%)
Mar 20, 2012 2.909 2.941 2.893 2.903 9,154 -0.02(-0.73%)
Mar 19, 2012 2.834 2.935 2.834 2.925 35,887 +0.11(+3.77%)
Mar 16, 2012 2.749 2.917 2.749 2.818 142,923 -0.13(-4.33%)
Mar 15, 2012 2.749 2.957 2.749 2.946 262,623 +0.18(+6.54%)
Mar 14, 2012 2.888 2.925 2.691 2.765 172,165 -0.13(-4.59%)
Mar 13, 2012 2.898 2.909 2.877 2.898 11,000 +0.00(+0.00%)
Mar 12, 2012 2.872 2.978 2.866 2.898 45,995 +0.00(+0.00%)
Mar 09, 2012 2.872 2.898 2.840 2.898 66,466 +0.00(+0.00%)
Mar 08, 2012 2.845 2.898 2.845 2.898 2,256 +0.06(+2.06%)
Mar 07, 2012 2.861 2.877 2.840 2.840 36,481 +0.00(+0.00%)
Mar 06, 2012 2.909 2.935 2.840 2.840 20,999 -0.10(-3.26%)
Mar 05, 2012 2.962 2.978 2.898 2.935 14,278 +0.00(+0.00%)
Mar 02, 2012 2.903 2.946 2.893 2.935 94,310 +0.03(+1.10%)
Mar 01, 2012 2.898 2.967 2.893 2.903 38,552 -0.01(-0.32%)
Feb 29, 2012 2.903 2.951 2.872 2.913 19,784 +0.03(+1.06%)
Feb 28, 2012 2.919 3.031 2.882 2.882 62,500 -0.02(-0.73%)
Feb 27, 2012 2.946 2.951 2.882 2.903 62,135 -0.06(-1.98%)
Feb 24, 2012 3.031 3.031 2.930 2.962 40,936 -0.07(-2.28%)
Feb 23, 2012 3.058 3.058 3.031 3.031 17,909 -0.01(-0.17%)
Feb 22, 2012 3.042 3.063 3.014 3.036 116,376 +0.01(+0.18%)
Feb 21, 2012 3.068 3.068 2.994 3.031 107,293 +0.01(+0.18%)
Feb 17, 2012 3.026 3.063 3.023 3.026 5,932 +0.03(+0.89%)
Feb 16, 2012 2.946 3.084 2.850 2.999 364,616 +0.01(+0.36%)
Feb 15, 2012 2.999 2.999 2.935 2.989 55,926 +0.00(+0.00%)
Feb 14, 2012 3.005 3.005 2.946 2.989 114,315 -0.02(-0.53%)
Feb 13, 2012 2.962 3.005 2.919 3.005 9,887 +0.08(+2.73%)
Feb 10, 2012 2.919 3.036 2.898 2.925 212,370 +0.01(+0.36%)
Feb 09, 2012 3.042 3.063 2.914 2.914 99,446 -0.12(-4.05%)
Feb 08, 2012 3.031 3.074 3.031 3.037 10,551 +0.01(+0.20%)
Feb 07, 2012 2.973 3.058 2.973 3.031 26,584 +0.05(+1.79%)
Feb 06, 2012 2.962 3.020 2.925 2.978 17,121 +0.00(+0.00%)
Feb 03, 2012 2.935 2.978 2.935 2.978 10,794 +0.08(+2.61%)
Feb 02, 2012 2.925 2.951 2.888 2.902 139,254 +0.02(+0.62%)
Feb 01, 2012 2.850 2.914 2.850 2.884 32,045 -0.01(-0.29%)
Jan 31, 2012 2.882 2.898 2.838 2.893 87,371 +0.03(+1.16%)
Jan 30, 2012 2.861 2.898 2.824 2.860 64,153 +0.00(+0.16%)
Jan 27, 2012 2.893 2.898 2.824 2.855 46,557 -0.04(-1.30%)
Jan 26, 2012 2.872 2.909 2.841 2.893 6,273 +0.05(+1.68%)
Jan 25, 2012 2.818 2.882 2.818 2.845 101,923 +0.03(+0.94%)
Jan 24, 2012 2.866 2.877 2.818 2.818 14,855 -0.05(-1.67%)
Jan 23, 2012 2.845 2.872 2.840 2.866 10,600 -0.01(-0.37%)
Jan 20, 2012 2.898 2.914 2.840 2.877 21,710 -0.02(-0.73%)
Jan 19, 2012 2.878 2.919 2.878 2.898 11,557 +0.03(+0.93%)
Jan 18, 2012 2.872 2.893 2.840 2.872 34,659 +0.00(+0.00%)
Jan 17, 2012 2.893 2.893 2.872 2.872 20,119 +0.01(+0.19%)
Jan 13, 2012 2.850 2.919 2.829 2.866 11,724 +0.00(+0.00%)
Jan 12, 2012 2.845 2.898 2.818 2.866 14,442 +0.03(+0.94%)
Jan 11, 2012 2.845 2.853 2.771 2.840 19,955 -0.03(-1.11%)
Jan 10, 2012 2.797 2.872 2.792 2.872 57,462 +0.05(+1.89%)
Jan 09, 2012 2.771 2.818 2.739 2.818 29,277 +0.06(+2.12%)
Jan 06, 2012 2.739 2.818 2.717 2.760 19,549 +0.02(+0.78%)
Jan 05, 2012 2.739 2.749 2.723 2.739 80,778 +0.00(+0.00%)
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.