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 )

18.97 +0.06 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
May 01, 2018 5.170 5.170 5.010 5.140 4,147 +0.00(+0.00%)
Apr 30, 2018 5.380 5.380 5.100 5.140 1,867 -0.24(-4.46%)
Apr 27, 2018 5.050 5.659 4.910 5.380 110,685 +0.23(+4.47%)
Apr 26, 2018 5.230 5.230 4.820 5.150 27,584 -0.08(-1.53%)
Apr 25, 2018 5.252 5.350 5.200 5.230 43,632 -0.03(-0.57%)
Apr 24, 2018 5.365 5.400 5.250 5.260 5,543 -0.08(-1.50%)
Apr 23, 2018 5.350 5.350 5.320 5.340 2,613 -0.01(-0.19%)
Apr 20, 2018 5.310 5.359 5.300 5.350 3,507 -0.02(-0.28%)
Apr 19, 2018 5.260 5.379 5.260 5.365 11,071 +0.08(+1.61%)
Apr 18, 2018 5.422 5.480 5.280 5.280 12,974 -0.22(-4.00%)
Apr 17, 2018 5.550 5.619 5.500 5.500 5,963 +0.00(+0.00%)
Apr 16, 2018 5.700 5.800 5.462 5.500 13,534 -0.15(-2.65%)
Apr 13, 2018 5.640 5.830 5.410 5.650 33,288 +0.01(+0.18%)
Apr 12, 2018 5.630 5.660 5.580 5.640 24,540 +0.02(+0.36%)
Apr 11, 2018 5.620 5.630 5.620 5.620 13,849 +0.00(+0.00%)
Apr 10, 2018 5.700 5.700 5.620 5.620 6,980 -0.08(-1.40%)
Apr 09, 2018 5.650 5.700 5.630 5.700 8,209 +0.07(+1.24%)
Apr 06, 2018 5.650 5.650 5.620 5.630 12,680 -0.03(-0.53%)
Apr 05, 2018 5.620 5.690 5.610 5.660 11,690 +0.03(+0.53%)
Apr 04, 2018 5.650 5.780 5.617 5.630 9,622 -0.02(-0.35%)
Apr 03, 2018 5.740 5.870 5.630 5.650 12,145 -0.04(-0.73%)
Apr 02, 2018 5.770 5.900 5.674 5.691 38,449 -0.08(-1.36%)
Mar 29, 2018 5.770 5.770 5.770 0 -0.02(-0.35%)
Mar 28, 2018 5.740 5.800 5.625 5.790 39,165 +0.11(+1.85%)
Mar 27, 2018 5.620 5.685 5.470 5.685 29,088 +0.02(+0.44%)
Mar 26, 2018 5.550 5.720 5.520 5.660 28,311 +0.11(+1.98%)
Mar 23, 2018 5.670 5.689 5.500 5.550 8,934 -0.15(-2.63%)
Mar 22, 2018 5.700 5.760 5.660 5.700 15,053 +0.01(+0.21%)
Mar 21, 2018 5.680 5.720 5.640 5.688 23,195 +0.03(+0.50%)
Mar 20, 2018 5.660 5.694 5.650 5.660 35,368 +0.03(+0.53%)
Mar 19, 2018 5.710 5.730 5.520 5.630 52,974 -0.15(-2.60%)
Mar 16, 2018 5.860 5.921 5.710 5.780 67,648 -0.05(-0.86%)
Mar 15, 2018 5.780 5.880 5.779 5.830 42,013 +0.05(+0.87%)
Mar 14, 2018 5.840 5.840 5.700 5.780 43,472 -0.06(-1.03%)
Mar 13, 2018 6.050 6.070 5.840 5.840 29,322 -0.15(-2.50%)
Mar 12, 2018 5.960 6.000 5.890 5.990 40,675 +0.07(+1.18%)
Mar 09, 2018 6.080 6.080 5.730 5.920 57,039 -0.17(-2.79%)
Mar 08, 2018 6.040 6.110 5.800 6.090 17,002 +0.13(+2.18%)
Mar 07, 2018 6.200 6.231 5.890 5.960 54,339 -0.19(-3.09%)
Mar 06, 2018 6.100 6.370 6.068 6.150 24,737 +0.02(+0.33%)
Mar 05, 2018 6.260 6.400 6.110 6.130 37,345 -0.23(-3.62%)
Mar 02, 2018 6.250 6.470 6.250 6.360 3,012 +0.09(+1.44%)
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.