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 )

19.00 +0.06 (+0.32%)
Streaming Delayed Price Updated: 1:17 PM EDT, Apr 30, 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 31, 2020 1.200 1.307 1.200 1.250 7,526 +0.00(+0.00%)
Mar 30, 2020 1.230 1.319 1.200 1.250 5,633 -0.04(-3.47%)
Mar 27, 2020 1.400 1.400 1.270 1.295 62,100 -0.05(-3.37%)
Mar 26, 2020 1.190 1.365 1.190 1.340 32,589 +0.04(+3.08%)
Mar 25, 2020 1.300 1.520 1.190 1.300 86,649 +0.05(+3.73%)
Mar 24, 2020 1.170 1.330 1.140 1.253 47,659 +0.13(+11.89%)
Mar 23, 2020 1.180 1.270 1.020 1.120 24,245 -0.05(-4.27%)
Mar 20, 2020 1.192 1.317 1.170 1.170 10,700 +0.03(+2.63%)
Mar 19, 2020 1.150 1.200 1.060 1.140 3,520 +0.02(+1.79%)
Mar 18, 2020 1.159 1.159 1.070 1.120 23,467 +0.00(+0.00%)
Mar 17, 2020 1.350 1.351 1.080 1.120 27,621 -0.18(-13.73%)
Mar 16, 2020 1.320 1.360 1.290 1.298 9,296 -0.10(-7.27%)
Mar 13, 2020 1.490 1.550 1.400 1.400 4,800 +0.00(+0.00%)
Mar 12, 2020 1.900 1.900 1.330 1.400 59,092 -0.52(-26.98%)
Mar 11, 2020 2.180 2.180 1.900 1.917 13,480 -0.26(-12.05%)
Mar 10, 2020 2.173 2.290 2.164 2.180 7,784 -0.15(-6.28%)
Mar 09, 2020 2.300 2.350 2.156 2.326 4,992 -0.03(-1.44%)
Mar 06, 2020 2.380 2.380 2.342 2.360 14,600 -0.02(-1.05%)
Mar 05, 2020 2.250 2.480 2.250 2.385 17,314 +0.12(+5.53%)
Mar 04, 2020 2.260 2.322 2.250 2.260 26,894 -0.01(-0.44%)
Mar 03, 2020 2.360 2.370 2.250 2.270 14,388 -0.12(-5.02%)
Mar 02, 2020 2.450 2.500 2.360 2.390 12,872 -0.09(-3.63%)
Feb 28, 2020 2.382 2.485 2.360 2.480 19,700 +0.07(+2.90%)
Feb 27, 2020 2.430 2.510 2.400 2.410 10,364 -0.05(-2.04%)
Feb 26, 2020 2.442 2.470 2.370 2.460 13,189 +0.03(+1.24%)
Feb 25, 2020 2.660 2.660 2.330 2.430 12,230 -0.19(-7.25%)
Feb 24, 2020 2.577 2.655 2.577 2.620 2,201 +0.01(+0.38%)
Feb 21, 2020 2.640 2.646 2.603 2.610 3,400 -0.06(-2.25%)
Feb 20, 2020 2.700 2.728 2.600 2.670 6,874 -0.01(-0.37%)
Feb 19, 2020 2.750 2.750 2.680 2.680 6,252 -0.03(-1.29%)
Feb 18, 2020 2.710 2.769 2.710 2.715 8,494 -0.03(-0.91%)
Feb 14, 2020 2.710 2.775 2.710 2.740 1,700 +0.02(+0.74%)
Feb 13, 2020 2.710 2.790 2.710 2.720 11,866 -0.01(-0.37%)
Feb 12, 2020 2.720 2.836 2.720 2.730 3,916 -0.00(-0.18%)
Feb 11, 2020 2.754 2.754 2.720 2.735 5,868 +0.01(+0.55%)
Feb 10, 2020 2.730 2.740 2.720 2.720 2,243 -0.01(-0.37%)
Feb 07, 2020 2.770 2.790 2.730 2.730 1,000 +0.00(+0.00%)
Feb 06, 2020 2.770 2.780 2.730 2.730 4,265 -0.02(-0.91%)
Feb 05, 2020 2.736 2.755 2.720 2.755 8,265 +0.03(+1.29%)
Feb 04, 2020 2.770 2.800 2.720 2.720 9,017 +0.00(+0.00%)
Feb 03, 2020 2.720 2.800 2.720 2.720 4,984 -0.05(-1.81%)
Jan 31, 2020 2.710 2.780 2.710 2.770 5,000 +0.03(+1.09%)
Jan 30, 2020 2.770 2.800 2.730 2.740 4,723 -0.07(-2.49%)
Jan 29, 2020 2.810 2.840 2.760 2.810 6,132 +0.04(+1.44%)
Jan 28, 2020 2.760 2.770 2.760 2.770 2,067 +0.01(+0.36%)
Jan 27, 2020 2.730 2.840 2.730 2.760 6,667 -0.03(-1.08%)
Jan 24, 2020 2.850 2.880 2.784 2.790 4,900 -0.03(-1.06%)
Jan 23, 2020 2.800 2.850 2.760 2.820 3,297 -0.02(-0.70%)
Jan 22, 2020 2.870 2.870 2.759 2.840 3,241 -0.03(-1.05%)
Jan 21, 2020 2.760 2.880 2.740 2.870 9,339 +0.08(+2.87%)
Jan 17, 2020 2.840 2.840 2.770 2.790 14,500 -0.03(-1.21%)
Jan 16, 2020 2.849 2.870 2.810 2.824 14,527 -0.01(-0.21%)
Jan 15, 2020 2.841 2.916 2.830 2.830 6,156 +0.00(+0.00%)
Jan 14, 2020 2.950 2.970 2.790 2.830 23,010 -0.11(-3.90%)
Jan 13, 2020 2.960 2.960 2.894 2.945 4,149 -0.01(-0.34%)
Jan 10, 2020 2.970 2.970 2.955 2.955 400 -0.06(-2.15%)
Jan 09, 2020 2.970 3.020 2.920 3.020 4,301 +0.05(+1.68%)
Jan 08, 2020 2.970 3.000 2.961 2.970 16,860 -0.04(-1.33%)
Jan 07, 2020 2.950 3.010 2.950 3.010 6,572 +0.02(+0.67%)
Jan 06, 2020 2.927 3.097 2.921 2.990 26,782 +0.08(+2.75%)
Jan 03, 2020 2.930 3.040 2.910 2.910 5,400 -0.03(-1.02%)
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.