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 )

21.98 -0.45 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jul 31, 2018 4.990 5.070 4.820 4.860 7,094 -0.10(-2.02%)
Jul 30, 2018 4.870 5.000 4.775 4.960 13,401 +0.04(+0.81%)
Jul 27, 2018 4.860 4.950 4.790 4.920 7,900 +0.01(+0.31%)
Jul 26, 2018 4.750 4.980 4.750 4.905 9,839 +0.15(+3.05%)
Jul 25, 2018 4.780 4.900 4.760 4.760 19,523 -0.06(-1.24%)
Jul 24, 2018 4.895 4.990 4.810 4.820 5,344 +0.03(+0.63%)
Jul 23, 2018 4.730 4.920 4.730 4.790 28,065 -0.02(-0.42%)
Jul 20, 2018 4.810 4.927 4.770 4.810 12,873 -0.10(-2.04%)
Jul 19, 2018 4.787 5.000 4.753 4.910 44,406 +0.14(+2.94%)
Jul 18, 2018 4.750 4.890 4.720 4.770 20,753 +0.00(+0.00%)
Jul 17, 2018 4.760 4.810 4.720 4.770 10,302 +0.01(+0.21%)
Jul 16, 2018 4.760 4.850 4.727 4.760 7,195 +0.00(+0.00%)
Jul 13, 2018 4.700 4.840 4.700 4.760 4,007 +0.05(+1.06%)
Jul 12, 2018 4.730 4.810 4.710 4.710 13,252 -0.02(-0.42%)
Jul 11, 2018 4.750 4.800 4.703 4.730 6,299 -0.03(-0.63%)
Jul 10, 2018 4.710 4.800 4.700 4.760 17,031 -0.05(-1.04%)
Jul 09, 2018 4.850 4.890 4.810 4.810 7,361 -0.09(-1.84%)
Jul 06, 2018 4.890 4.980 4.830 4.900 4,978 -0.08(-1.61%)
Jul 05, 2018 4.800 4.990 4.780 4.980 10,303 +0.18(+3.75%)
Jul 03, 2018 4.800 4.800 4.800 0 -0.01(-0.21%)
Jul 02, 2018 4.900 4.920 4.800 4.810 9,815 -0.13(-2.63%)
Jun 29, 2018 4.930 5.050 4.870 4.940 4,204 -0.01(-0.20%)
Jun 28, 2018 4.900 5.070 4.850 4.950 5,557 +0.01(+0.20%)
Jun 27, 2018 5.030 5.030 4.850 4.940 11,309 -0.15(-2.95%)
Jun 26, 2018 5.100 5.110 4.950 5.090 12,532 +0.02(+0.39%)
Jun 25, 2018 5.000 5.070 4.950 5.070 15,424 +0.08(+1.60%)
Jun 22, 2018 5.026 5.029 4.950 4.990 15,048 -0.07(-1.38%)
Jun 21, 2018 5.100 5.120 5.000 5.060 16,016 -0.03(-0.59%)
Jun 20, 2018 5.060 5.127 4.990 5.090 3,575 +0.01(+0.20%)
Jun 19, 2018 5.100 5.130 4.970 5.080 14,763 +0.01(+0.20%)
Jun 18, 2018 5.000 5.140 4.950 5.070 18,765 +0.06(+1.20%)
Jun 15, 2018 5.080 5.060 5.010 12,775 -0.05(-0.99%)
Jun 14, 2018 5.080 5.105 5.011 5.060 9,780 +0.05(+1.00%)
Jun 13, 2018 5.090 5.110 5.000 5.010 5,197 +0.00(+0.00%)
Jun 12, 2018 5.080 5.210 5.010 5.010 11,851 -0.07(-1.38%)
Jun 11, 2018 5.150 5.189 4.950 5.080 30,082 -0.07(-1.36%)
Jun 08, 2018 5.120 5.198 5.110 5.150 9,674 +0.03(+0.59%)
Jun 07, 2018 5.320 5.320 5.110 5.120 13,475 -0.04(-0.78%)
Jun 06, 2018 5.145 5.310 5.100 5.160 13,530 -0.04(-0.77%)
Jun 05, 2018 5.120 5.250 5.070 5.200 25,053 +0.05(+0.97%)
Jun 04, 2018 5.310 5.310 5.150 5.150 32,177 -0.18(-3.38%)
Jun 01, 2018 5.300 5.330 5.275 5.330 23,001 +0.08(+1.52%)
May 31, 2018 5.200 5.270 5.200 5.250 9,558 +0.09(+1.74%)
May 30, 2018 5.000 5.270 5.000 5.160 16,878 +0.17(+3.41%)
May 29, 2018 4.910 5.010 4.910 4.990 11,487 +0.08(+1.63%)
May 25, 2018 4.910 4.910 4.910 0 +0.00(+0.00%)
May 24, 2018 4.900 4.930 4.880 4.910 5,596 -0.06(-1.21%)
May 23, 2018 4.920 5.000 4.920 4.970 19,014 +0.00(+0.00%)
May 22, 2018 5.020 5.047 4.880 4.970 13,877 -0.05(-1.00%)
May 21, 2018 5.000 5.390 5.000 5.020 19,095 -0.04(-0.79%)
May 18, 2018 5.240 5.280 5.010 5.060 19,370 -0.13(-2.50%)
May 17, 2018 5.150 5.350 5.050 5.190 19,662 +0.04(+0.78%)
May 16, 2018 5.250 5.250 5.110 5.150 8,857 -0.04(-0.77%)
May 15, 2018 5.100 5.460 5.077 5.190 7,631 +0.06(+1.17%)
May 14, 2018 5.045 5.150 5.010 5.130 13,426 +0.10(+2.09%)
May 11, 2018 5.010 5.100 4.970 5.025 6,876 +0.02(+0.30%)
May 10, 2018 5.020 5.140 4.900 5.010 15,310 +0.31(+6.60%)
May 09, 2018 4.930 4.930 4.627 4.700 103,197 -0.30(-6.00%)
May 08, 2018 4.930 5.019 4.930 5.000 21,452 +0.03(+0.60%)
May 07, 2018 5.000 5.040 4.910 4.970 26,658 -0.04(-0.80%)
May 04, 2018 5.080 5.190 4.950 5.010 2,421 -0.03(-0.60%)
May 03, 2018 4.880 5.100 4.880 5.040 1,463 -0.02(-0.40%)
May 02, 2018 5.094 5.094 4.870 5.060 14,175 -0.08(-1.56%)
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.