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 )

19.41 +0.27 (+1.41%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 8, 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 (%)
Feb 28, 2018 6.470 6.517 6.360 6.360 39,497 -0.10(-1.55%)
Feb 27, 2018 6.470 6.540 6.300 6.460 25,292 +0.05(+0.78%)
Feb 26, 2018 6.466 6.500 6.370 6.410 38,963 +0.04(+0.57%)
Feb 23, 2018 6.410 6.470 6.350 6.373 11,076 +0.03(+0.53%)
Feb 22, 2018 6.480 6.500 6.320 6.340 8,213 -0.05(-0.78%)
Feb 21, 2018 6.350 6.500 6.280 6.390 49,581 +0.13(+2.08%)
Feb 20, 2018 6.160 6.500 6.160 6.260 38,536 -0.01(-0.16%)
Feb 16, 2018 6.270 6.270 6.270 0 +0.04(+0.64%)
Feb 15, 2018 6.430 6.490 6.230 6.230 62,816 -0.17(-2.66%)
Feb 14, 2018 6.340 6.470 6.060 6.400 35,565 +0.07(+1.11%)
Feb 13, 2018 5.990 6.500 5.990 6.330 10,428 +0.32(+5.32%)
Feb 12, 2018 6.080 6.239 5.950 6.010 30,386 -0.04(-0.66%)
Feb 09, 2018 6.030 6.235 5.950 6.050 24,960 +0.07(+1.17%)
Feb 08, 2018 6.070 6.080 5.950 5.980 30,914 -0.07(-1.16%)
Feb 07, 2018 6.070 5.900 6.050 22,130 +0.15(+2.54%)
Feb 06, 2018 5.920 6.090 5.710 5.900 27,796 -0.19(-3.12%)
Feb 05, 2018 6.260 6.260 6.050 6.090 36,208 -0.23(-3.64%)
Feb 02, 2018 6.280 6.390 6.280 6.320 4,849 -0.03(-0.47%)
Feb 01, 2018 6.320 6.380 6.320 6.350 66,265 +0.02(+0.32%)
Jan 31, 2018 6.460 6.460 6.280 6.330 67,638 -0.02(-0.35%)
Jan 30, 2018 6.320 6.440 6.320 6.352 18,382 +0.00(+0.03%)
Jan 29, 2018 6.400 6.550 6.331 6.350 23,600 -0.09(-1.40%)
Jan 26, 2018 6.280 6.550 6.230 6.440 39,025 +0.15(+2.38%)
Jan 25, 2018 6.130 6.300 6.130 6.290 31,838 +0.16(+2.61%)
Jan 24, 2018 6.200 6.220 6.100 6.130 12,884 -0.05(-0.89%)
Jan 23, 2018 6.060 6.200 6.060 6.185 18,832 +0.10(+1.73%)
Jan 22, 2018 6.160 6.160 6.080 6.080 13,546 -0.13(-2.09%)
Jan 19, 2018 6.110 6.230 6.100 6.210 12,889 +0.09(+1.47%)
Jan 18, 2018 6.100 6.199 6.100 6.120 20,971 -0.02(-0.33%)
Jan 17, 2018 6.190 6.190 6.119 6.140 16,436 -0.04(-0.65%)
Jan 16, 2018 6.150 6.189 6.060 6.180 63,216 -0.02(-0.32%)
Jan 12, 2018 6.200 6.200 6.200 0 +0.02(+0.32%)
Jan 11, 2018 6.220 6.230 6.220 6.180 22,896 -0.01(-0.16%)
Jan 10, 2018 6.110 6.220 6.100 6.190 22,949 +0.04(+0.65%)
Jan 09, 2018 6.130 6.210 6.110 6.150 46,379 -0.06(-0.97%)
Jan 08, 2018 6.150 6.420 6.090 6.210 52,711 +0.06(+0.98%)
Jan 05, 2018 6.250 6.310 6.121 6.150 77,426 -0.08(-1.28%)
Jan 04, 2018 6.310 6.460 6.213 6.230 33,417 -0.13(-2.04%)
Jan 03, 2018 6.300 6.480 6.290 6.360 52,415 +0.06(+0.95%)
Jan 02, 2018 6.300 6.340 6.270 6.300 69,940 +0.05(+0.80%)
Dec 29, 2017 6.250 6.250 6.250 0 -0.02(-0.32%)
Dec 28, 2017 6.280 6.350 6.100 6.270 104,327 +0.17(+2.79%)
Dec 27, 2017 6.090 6.220 6.060 6.100 22,600 -0.07(-1.21%)
Dec 26, 2017 6.270 6.320 6.050 6.175 73,145 +0.08(+1.40%)
Dec 22, 2017 6.150 6.234 6.050 6.090 51,898 -0.08(-1.30%)
Dec 21, 2017 6.350 6.400 6.101 6.170 66,501 -1.12(-15.36%)
Dec 20, 2017 7.350 7.389 7.150 7.290 106,519 +0.03(+0.41%)
Dec 19, 2017 7.400 7.500 7.170 7.260 46,192 -0.00(-0.00%)
Dec 18, 2017 7.400 7.485 7.100 7.260 109,436 +0.07(+0.97%)
Dec 15, 2017 7.260 7.350 7.180 7.190 36,346 -0.01(-0.14%)
Dec 14, 2017 7.340 7.400 7.110 7.200 48,066 -0.15(-2.04%)
Dec 13, 2017 7.350 7.400 7.250 7.350 52,074 +0.03(+0.41%)
Dec 12, 2017 7.100 7.450 7.100 7.320 144,238 +0.42(+6.09%)
Dec 11, 2017 6.840 7.000 6.827 6.900 11,821 +0.05(+0.73%)
Dec 08, 2017 6.880 6.890 6.730 6.850 8,567 +0.01(+0.15%)
Dec 07, 2017 6.780 6.840 6.601 6.840 13,020 +0.05(+0.74%)
Dec 06, 2017 6.890 6.890 6.640 6.790 8,823 -0.02(-0.29%)
Dec 05, 2017 6.800 6.880 6.720 6.810 7,504 -0.08(-1.16%)
Dec 04, 2017 6.900 6.900 6.860 6.890 8,781 -0.01(-0.14%)
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.