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 )

20.83 +1.54 (+7.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Nov 30, 2021 7.920 8.100 7.753 7.870 130,115 -0.09(-1.13%)
Nov 29, 2021 7.680 8.090 7.530 7.960 256,549 +0.60(+8.15%)
Nov 26, 2021 7.190 7.550 6.950 7.360 92,924 -0.24(-3.16%)
Nov 24, 2021 7.100 7.650 6.940 7.600 153,519 +0.57(+8.11%)
Nov 23, 2021 6.970 7.190 6.810 7.030 391,321 -0.17(-2.36%)
Nov 22, 2021 6.990 7.440 6.990 7.200 223,141 +0.24(+3.45%)
Nov 19, 2021 6.630 7.097 6.390 6.960 107,139 +0.23(+3.42%)
Nov 18, 2021 6.800 6.860 6.730 6.730 77,825 -0.13(-1.90%)
Nov 17, 2021 6.990 7.040 6.660 6.860 87,868 -0.14(-2.00%)
Nov 16, 2021 6.890 7.160 6.890 7.000 152,579 +0.11(+1.60%)
Nov 15, 2021 6.280 7.250 6.190 6.890 326,591 +0.67(+10.77%)
Nov 12, 2021 6.130 6.320 6.050 6.220 82,907 +0.01(+0.16%)
Nov 11, 2021 6.230 6.406 6.130 6.210 57,570 -0.06(-0.96%)
Nov 10, 2021 6.160 6.270 27,830 +0.07(+1.13%)
Nov 09, 2021 6.260 6.310 6.064 6.200 78,120 -0.06(-0.96%)
Nov 08, 2021 6.550 6.550 5.830 6.260 138,468 -0.29(-4.43%)
Nov 05, 2021 6.350 6.720 6.350 6.550 96,958 +0.29(+4.63%)
Nov 04, 2021 6.410 6.530 6.240 6.260 85,732 -0.16(-2.49%)
Nov 03, 2021 6.280 6.545 6.230 6.420 43,991 +0.09(+1.42%)
Nov 02, 2021 6.200 6.350 6.080 6.330 64,320 +0.18(+2.93%)
Nov 01, 2021 6.000 6.335 6.180 6.150 134,822 +0.18(+3.02%)
Oct 29, 2021 6.000 6.060 5.920 5.970 52,694 -0.04(-0.67%)
Oct 28, 2021 5.900 6.080 5.830 6.010 49,346 +0.10(+1.69%)
Oct 27, 2021 5.870 6.030 5.842 5.910 61,961 +0.01(+0.17%)
Oct 26, 2021 5.980 5.900 117,771 -0.13(-2.16%)
Oct 25, 2021 5.910 6.090 5.890 6.030 114,322 +0.17(+2.90%)
Oct 22, 2021 6.280 6.380 5.781 5.860 160,869 -0.46(-7.28%)
Oct 21, 2021 6.300 6.460 6.220 6.320 44,730 -0.06(-0.94%)
Oct 20, 2021 6.390 6.470 6.070 6.380 65,430 -0.02(-0.31%)
Oct 19, 2021 6.060 6.489 6.010 6.400 86,615 +0.34(+5.61%)
Oct 18, 2021 6.020 6.190 6.000 6.060 81,222 +0.07(+1.17%)
Oct 15, 2021 6.380 6.380 5.910 5.990 124,700 -0.36(-5.67%)
Oct 14, 2021 6.410 6.570 6.270 6.350 52,797 +0.04(+0.63%)
Oct 13, 2021 6.630 6.630 6.240 6.310 106,714 -0.10(-1.56%)
Oct 12, 2021 6.150 6.640 6.130 6.410 159,034 +0.30(+4.91%)
Oct 11, 2021 6.090 6.200 5.910 6.110 130,033 -0.09(-1.45%)
Oct 08, 2021 6.120 6.210 6.030 6.200 76,375 +0.17(+2.82%)
Oct 07, 2021 5.890 6.240 5.890 6.030 88,598 +0.20(+3.43%)
Oct 06, 2021 5.710 6.050 5.660 5.830 161,151 -0.05(-0.85%)
Oct 05, 2021 6.160 6.250 5.420 5.880 408,505 -0.18(-2.97%)
Oct 04, 2021 6.290 6.439 5.911 6.060 206,940 -0.29(-4.57%)
Oct 01, 2021 6.090 6.560 6.080 6.350 165,777 +0.27(+4.44%)
Sep 30, 2021 6.120 6.245 5.910 6.080 114,749 -0.03(-0.49%)
Sep 29, 2021 6.750 6.900 6.110 6.110 218,082 -0.63(-9.35%)
Sep 28, 2021 6.770 7.020 6.550 6.740 274,637 +0.04(+0.60%)
Sep 27, 2021 7.570 7.580 6.610 6.700 545,050 -1.00(-12.99%)
Sep 24, 2021 7.300 7.750 7.300 7.700 411,891 +0.35(+4.76%)
Sep 23, 2021 6.510 7.490 6.510 7.350 514,919 +0.90(+13.95%)
Sep 22, 2021 6.200 6.550 6.120 6.450 190,780 +0.14(+2.22%)
Sep 21, 2021 7.060 7.270 6.000 6.310 667,232 -0.78(-11.00%)
Sep 20, 2021 6.880 7.240 6.830 7.090 237,884 -0.02(-0.28%)
Sep 17, 2021 7.800 7.839 6.910 7.110 408,282 -0.77(-9.77%)
Sep 16, 2021 7.600 8.095 7.500 7.880 477,984 +0.31(+4.10%)
Sep 15, 2021 7.020 8.300 7.015 7.570 889,225 +0.68(+9.87%)
Sep 14, 2021 7.110 8.150 6.560 6.890 2,217,892 -0.20(-2.82%)
Sep 13, 2021 6.160 7.200 6.160 7.090 688,282 +1.05(+17.38%)
Sep 10, 2021 5.820 6.240 5.800 6.040 294,396 +0.29(+5.04%)
Sep 09, 2021 5.520 5.940 5.520 5.750 263,032 +0.33(+6.09%)
Sep 08, 2021 5.850 5.873 5.370 5.420 169,509 -0.36(-6.23%)
Sep 07, 2021 5.350 5.800 5.320 5.780 229,256 +0.50(+9.47%)
Sep 03, 2021 5.220 5.300 5.180 5.280 78,171 +0.09(+1.73%)
Sep 02, 2021 5.170 5.255 5.170 5.190 50,786 +0.03(+0.58%)
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.