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:

R C M Tech Inc (NQ: RCMT )

21.37 -0.06 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 5.260 5.570 5.260 5.310 4,365 -0.05(-0.97%)
Mar 30, 2016 5.360 5.490 5.350 5.362 10,902 -0.05(-0.89%)
Mar 29, 2016 5.440 5.650 5.290 5.410 11,360 -0.09(-1.64%)
Mar 28, 2016 5.370 5.690 5.370 5.500 7,900 +0.13(+2.42%)
Mar 24, 2016 5.110 5.370 5.370 5.370 8,600 +0.07(+1.32%)
Mar 23, 2016 5.360 5.380 5.270 5.300 1,926 -0.10(-1.85%)
Mar 22, 2016 5.460 5.460 5.350 5.400 8,324 -0.04(-0.74%)
Mar 21, 2016 5.450 5.479 5.440 5.440 5,514 +0.02(+0.37%)
Mar 18, 2016 5.490 5.500 5.390 5.420 9,764 -0.03(-0.55%)
Mar 17, 2016 5.520 5.690 5.440 5.450 9,861 -0.05(-0.91%)
Mar 16, 2016 5.530 5.550 5.460 5.500 7,256 +0.00(+0.00%)
Mar 15, 2016 5.530 5.530 5.485 5.500 11,449 +0.04(+0.64%)
Mar 14, 2016 5.500 5.570 5.410 5.465 9,598 +0.00(+0.03%)
Mar 11, 2016 5.440 5.500 5.150 5.463 30,408 +0.02(+0.34%)
Mar 10, 2016 5.430 5.540 5.430 5.445 5,393 +0.06(+1.02%)
Mar 09, 2016 5.390 5.645 5.390 5.390 9,744 +0.00(+0.00%)
Mar 08, 2016 5.400 5.610 5.390 5.390 28,491 -0.02(-0.37%)
Mar 07, 2016 5.400 5.600 5.340 5.410 12,275 -0.04(-0.73%)
Mar 04, 2016 5.520 5.555 5.420 5.450 15,189 -0.08(-1.45%)
Mar 03, 2016 5.550 5.743 5.530 5.530 9,756 -0.04(-0.72%)
Mar 02, 2016 5.750 5.910 5.562 5.570 11,077 -0.31(-5.27%)
Mar 01, 2016 5.890 6.000 5.720 5.880 6,942 -0.02(-0.34%)
Feb 29, 2016 5.640 5.950 5.640 5.900 22,174 +0.24(+4.24%)
Feb 26, 2016 5.500 5.750 5.500 5.660 31,713 +0.08(+1.43%)
Feb 25, 2016 5.400 5.600 5.400 5.580 9,298 +0.15(+2.76%)
Feb 24, 2016 5.330 5.470 5.330 5.430 10,282 +0.02(+0.37%)
Feb 23, 2016 5.340 5.500 5.340 5.410 9,818 -0.01(-0.18%)
Feb 22, 2016 5.320 5.480 5.320 5.420 7,094 +0.11(+2.07%)
Feb 19, 2016 5.192 5.520 5.192 5.310 31,469 +0.18(+3.51%)
Feb 18, 2016 5.080 5.230 5.050 5.130 8,795 -0.02(-0.39%)
Feb 17, 2016 4.880 5.150 4.650 5.150 32,095 +0.26(+5.32%)
Feb 16, 2016 4.900 4.900 4.860 4.890 14,742 +0.02(+0.41%)
Feb 12, 2016 4.900 4.870 4.870 4.870 4,500 +0.03(+0.62%)
Feb 11, 2016 4.940 4.940 4.600 4.840 18,086 -0.10(-2.02%)
Feb 10, 2016 5.070 5.070 4.900 4.940 67,960 -0.14(-2.76%)
Feb 09, 2016 4.980 5.080 4.912 5.080 4,090 +0.12(+2.42%)
Feb 08, 2016 5.040 5.040 4.960 4.960 8,286 -0.12(-2.36%)
Feb 05, 2016 5.000 5.110 4.940 5.080 19,513 +0.14(+2.83%)
Feb 04, 2016 4.900 5.090 4.900 4.940 2,864 +0.01(+0.20%)
Feb 03, 2016 4.910 5.009 4.910 4.930 4,806 +0.01(+0.20%)
Feb 02, 2016 4.900 5.030 4.900 4.920 6,183 -0.05(-1.01%)
Feb 01, 2016 4.970 4.990 4.910 4.970 20,057 +0.00(+0.00%)
Jan 29, 2016 4.901 5.050 4.901 4.970 13,801 +0.01(+0.20%)
Jan 28, 2016 4.933 4.960 4.913 4.960 5,336 +0.06(+1.22%)
Jan 27, 2016 4.950 5.000 4.900 4.900 4,665 -0.10(-2.00%)
Jan 26, 2016 5.040 5.050 5.000 5.000 753 +0.00(+0.00%)
Jan 25, 2016 4.900 5.010 4.900 5.000 10,151 +0.14(+2.88%)
Jan 22, 2016 4.920 5.100 4.860 4.860 50,687 -0.02(-0.41%)
Jan 21, 2016 4.760 4.900 4.760 4.880 21,414 +0.08(+1.67%)
Jan 20, 2016 4.680 4.800 4.520 4.800 44,713 +0.00(+0.00%)
Jan 19, 2016 4.950 4.950 4.660 4.800 22,363 -0.10(-2.04%)
Jan 15, 2016 4.860 4.900 4.900 4.900 11,000 -0.06(-1.21%)
Jan 14, 2016 4.970 4.970 4.920 4.960 5,690 +0.00(+0.00%)
Jan 13, 2016 5.140 5.140 4.930 4.960 9,253 -0.11(-2.17%)
Jan 12, 2016 5.210 5.210 5.060 5.070 9,017 -0.16(-3.06%)
Jan 11, 2016 5.190 5.320 5.080 5.230 18,090 -0.01(-0.19%)
Jan 08, 2016 5.230 5.250 5.130 5.240 8,140 +0.07(+1.35%)
Jan 07, 2016 4.990 5.180 4.984 5.170 4,187 +0.05(+0.98%)
Jan 06, 2016 5.090 5.150 5.050 5.120 8,759 +0.03(+0.59%)
Jan 05, 2016 5.120 5.150 5.010 5.090 18,483 -0.08(-1.55%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.