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 )

18.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Dec 31, 2008 0.5584 0.5955 0.5584 0.5903 39,663 +0.02(+3.74%)
Dec 30, 2008 0.5584 0.5690 0.5424 0.5690 30,563 +0.00(+0.56%)
Dec 29, 2008 0.5584 0.5956 0.5584 0.5658 21,181 +0.01(+1.33%)
Dec 26, 2008 0.5424 0.5690 0.5318 0.5584 29,858 +0.01(+1.94%)
Dec 24, 2008 0.5477 0.5520 0.5477 0.5477 2,444 +0.00(+0.00%)
Dec 23, 2008 0.5318 0.5796 0.5318 0.5477 49,833 -0.01(-0.96%)
Dec 22, 2008 0.5211 0.5690 0.5211 0.5530 111,242 +0.04(+8.33%)
Dec 19, 2008 0.5211 0.5371 0.4839 0.5105 29,943 +0.01(+1.05%)
Dec 18, 2008 0.5104 0.5424 0.4945 0.5052 23,090 -0.04(-6.86%)
Dec 17, 2008 0.5158 0.5530 0.4786 0.5424 83,024 +0.02(+4.08%)
Dec 16, 2008 0.5530 0.5530 0.4786 0.5211 79,409 -0.03(-5.77%)
Dec 15, 2008 0.5211 0.5530 0.5211 0.5530 20,946 +0.03(+6.12%)
Dec 12, 2008 0.5211 0.5211 0.5052 0.5211 5,641 +0.00(+0.00%)
Dec 11, 2008 0.5051 0.5424 0.5051 0.5211 109,255 +0.04(+7.69%)
Dec 10, 2008 0.5148 0.5318 0.4786 0.4839 37,136 +0.01(+1.11%)
Dec 09, 2008 0.5371 0.5477 0.4786 0.4786 66,597 +0.00(+0.00%)
Dec 08, 2008 0.5211 0.5318 0.4733 0.4786 108,899 +0.00(+0.00%)
Dec 05, 2008 0.4892 0.4892 0.4786 0.4786 13,915 +0.00(+0.00%)
Dec 04, 2008 0.4680 0.5052 0.4095 0.4786 355,792 +0.01(+2.27%)
Dec 03, 2008 0.5105 0.5318 0.4680 0.4680 20,685 -0.04(-7.37%)
Dec 02, 2008 0.5105 0.5318 0.4999 0.5052 14,855 -0.03(-5.94%)
Dec 01, 2008 0.5371 0.5584 0.5318 0.5371 23,318 +0.01(+1.00%)
Nov 28, 2008 0.4892 0.5318 0.4892 0.5318 6,393 +0.00(+0.00%)
Nov 26, 2008 0.5211 0.5318 0.5171 0.5318 198,938 +0.00(+0.00%)
Nov 25, 2008 0.5317 0.5318 0.5211 0.5318 2,632 +0.01(+2.04%)
Nov 24, 2008 0.5105 0.5424 0.5052 0.5211 15,544 +0.00(+0.00%)
Nov 21, 2008 0.4946 0.5477 0.4946 0.5211 110,509 -0.01(-2.00%)
Nov 20, 2008 0.4945 0.5424 0.4786 0.5318 63,749 +0.02(+4.17%)
Nov 19, 2008 0.5158 0.5318 0.4892 0.5105 108,740 +0.01(+2.35%)
Nov 18, 2008 0.4999 0.5477 0.4892 0.4988 29,474 -0.00(-0.21%)
Nov 17, 2008 0.4999 0.6169 0.4999 0.4999 16,153 -0.02(-3.09%)
Nov 14, 2008 0.5318 0.5426 0.5052 0.5158 21,247 -0.02(-3.00%)
Nov 13, 2008 0.5052 0.5318 0.4999 0.5318 57,148 +0.05(+9.89%)
Nov 12, 2008 0.4892 0.5158 0.4839 0.4839 19,098 +0.00(+1.00%)
Nov 11, 2008 0.4893 0.5211 0.4791 0.4791 22,377 -0.01(-2.07%)
Nov 10, 2008 0.5345 0.5345 0.4762 0.4892 127,353 +0.02(+3.37%)
Nov 07, 2008 0.4945 0.5211 0.4680 0.4733 523,603 -0.01(-1.11%)
Nov 06, 2008 0.5211 0.5211 0.4573 0.4786 290,725 -0.04(-7.22%)
Nov 05, 2008 0.5849 0.5849 0.5052 0.5158 170,339 -0.05(-9.35%)
Nov 04, 2008 0.6381 0.6381 0.5637 0.5690 101,746 -0.03(-4.46%)
Nov 03, 2008 0.6115 0.6115 0.5956 0.5956 342,742 -0.02(-2.61%)
Oct 31, 2008 0.6647 0.7338 0.6062 0.6115 38,362 +0.01(+0.88%)
Oct 30, 2008 0.6381 0.7019 0.6062 0.6062 80,626 +0.01(+1.79%)
Oct 29, 2008 0.6541 0.6541 0.5956 0.5956 24,329 -0.06(-8.94%)
Oct 28, 2008 0.6700 0.6913 0.6505 0.6541 17,985 +0.01(+0.82%)
Oct 27, 2008 0.6488 0.6488 0.6488 0.6488 1,316 -0.04(-5.43%)
Oct 24, 2008 0.7179 0.7179 0.6700 0.6860 5,680 +0.05(+8.40%)
Oct 23, 2008 0.6754 0.7424 0.6328 0.6328 30,518 -0.01(-0.83%)
Oct 22, 2008 0.6754 0.6754 0.6381 0.6381 6,047 +0.00(+0.00%)
Oct 21, 2008 0.6381 0.6381 0.6169 0.6381 12,802 +0.01(+1.70%)
Oct 20, 2008 0.6275 0.6541 0.6009 0.6275 315,303 +0.00(+0.49%)
Oct 17, 2008 0.6488 0.6541 0.5903 0.6244 39,313 -0.01(-2.15%)
Oct 16, 2008 0.6062 0.6528 0.6009 0.6381 21,729 +0.05(+8.11%)
Oct 15, 2008 0.6275 0.6434 0.5690 0.5903 178,186 -0.03(-4.31%)
Oct 14, 2008 0.6647 0.7232 0.6062 0.6169 192,828 -0.04(-6.45%)
Oct 13, 2008 0.5903 0.6913 0.5903 0.6594 291,607 +0.01(+1.64%)
Oct 10, 2008 0.7923 0.7923 0.6488 0.6488 69,591 -0.15(-18.67%)
Oct 09, 2008 0.8296 0.8296 0.7498 0.7977 46,784 -0.03(-3.85%)
Oct 08, 2008 0.9093 0.9093 0.8030 0.8296 53,440 -0.10(-10.34%)
Oct 07, 2008 0.9785 1.090 0.9253 0.9253 28,963 +0.02(+2.35%)
Oct 06, 2008 1.021 1.026 0.9040 0.9040 107,878 -0.14(-13.27%)
Oct 03, 2008 1.170 1.170 1.013 1.042 49,287 -0.09(-7.55%)
Oct 02, 2008 0.9838 1.181 0.9838 1.127 126,672 +0.19(+20.45%)
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.