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 )

19.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2018 3.260 3.410 3.100 3.100 78,200 -0.17(-5.20%)
Dec 28, 2018 3.250 3.480 3.250 3.270 19,800 +0.02(+0.62%)
Dec 27, 2018 3.140 3.470 3.140 3.250 39,622 +0.09(+2.85%)
Dec 26, 2018 3.500 3.500 2.911 3.160 27,623 -0.21(-6.23%)
Dec 24, 2018 2.770 3.370 2.770 3.370 44,000 +0.64(+23.44%)
Dec 21, 2018 3.440 3.450 2.540 2.730 47,300 -0.67(-19.71%)
Dec 20, 2018 3.590 3.590 3.400 3.400 24,137 -0.15(-4.23%)
Dec 19, 2018 3.550 3.590 3.550 3.550 8,461 +0.00(+0.00%)
Dec 18, 2018 3.650 3.735 3.550 3.550 16,377 -0.12(-3.27%)
Dec 17, 2018 3.820 4.000 3.560 3.670 9,549 -0.09(-2.39%)
Dec 14, 2018 4.090 4.090 3.760 3.760 3,100 -0.21(-5.29%)
Dec 13, 2018 3.930 4.072 3.930 3.970 3,904 -0.06(-1.44%)
Dec 12, 2018 3.980 4.670 3.980 4.028 11,353 +0.05(+1.21%)
Dec 11, 2018 4.020 4.190 3.980 3.980 8,782 +0.06(+1.53%)
Dec 10, 2018 3.730 4.044 3.510 3.920 12,383 +0.17(+4.53%)
Dec 07, 2018 3.890 3.960 3.750 3.750 11,100 -0.15(-3.85%)
Dec 06, 2018 3.930 4.140 3.900 3.900 7,865 -0.04(-1.02%)
Dec 04, 2018 4.010 4.300 3.920 3.940 11,300 -0.04(-1.01%)
Dec 03, 2018 4.000 4.100 3.950 3.980 15,067 +0.05(+1.27%)
Nov 30, 2018 4.090 4.280 3.930 3.930 8,600 -0.11(-2.72%)
Nov 29, 2018 3.970 4.070 3.933 4.040 7,202 -0.02(-0.49%)
Nov 28, 2018 4.000 4.060 3.913 4.060 1,918 +0.07(+1.75%)
Nov 27, 2018 3.880 4.056 3.880 3.990 3,504 +0.00(+0.00%)
Nov 26, 2018 4.000 4.040 3.930 3.990 5,507 +0.01(+0.25%)
Nov 23, 2018 4.000 4.000 3.960 3.980 1,400 -0.00(-0.10%)
Nov 21, 2018 3.984 3.984 3.984 0 +0.02(+0.61%)
Nov 20, 2018 4.000 4.000 3.914 3.960 2,967 -0.06(-1.49%)
Nov 19, 2018 4.010 4.020 3.850 4.020 7,837 +0.07(+1.77%)
Nov 16, 2018 4.000 4.090 3.950 3.950 7,100 -0.09(-2.12%)
Nov 15, 2018 3.970 4.040 3.970 4.035 5,482 +0.03(+0.68%)
Nov 14, 2018 4.060 4.060 3.950 4.008 21,849 +0.01(+0.21%)
Nov 13, 2018 4.000 4.014 3.997 4.000 8,680 +0.09(+2.30%)
Nov 12, 2018 4.040 4.113 3.910 3.910 49,430 -0.26(-6.24%)
Nov 09, 2018 4.500 4.500 4.080 4.170 18,700 -0.35(-7.74%)
Nov 08, 2018 4.320 4.520 4.300 4.520 22,437 +0.26(+6.10%)
Nov 07, 2018 4.270 4.285 4.200 4.260 10,281 +0.03(+0.71%)
Nov 06, 2018 4.200 4.233 4.200 4.230 3,436 +0.03(+0.71%)
Nov 05, 2018 4.100 4.260 4.100 4.200 15,234 +0.14(+3.45%)
Nov 02, 2018 4.320 4.350 4.060 4.060 2,800 -0.17(-4.02%)
Nov 01, 2018 4.200 4.250 4.200 4.230 2,684 +0.00(+0.00%)
Oct 31, 2018 4.030 4.250 3.970 4.230 38,185 +0.23(+5.75%)
Oct 30, 2018 4.020 4.091 3.850 4.000 10,475 +0.01(+0.25%)
Oct 29, 2018 3.800 4.167 3.750 3.990 53,528 +0.19(+5.00%)
Oct 26, 2018 3.710 3.800 3.620 3.800 12,600 +0.11(+2.98%)
Oct 25, 2018 3.550 3.780 3.550 3.690 12,502 +0.06(+1.79%)
Oct 24, 2018 3.829 3.829 3.410 3.625 7,328 -0.06(-1.49%)
Oct 23, 2018 3.651 3.767 3.650 3.680 3,605 +0.03(+0.82%)
Oct 22, 2018 3.649 3.812 3.640 3.650 3,107 -0.09(-2.41%)
Oct 19, 2018 3.740 3.820 3.740 3.740 4,200 +0.00(+0.00%)
Oct 18, 2018 3.740 3.850 3.740 3.740 3,566 +0.01(+0.27%)
Oct 17, 2018 3.720 3.754 3.715 3.730 9,016 +0.03(+0.81%)
Oct 16, 2018 3.740 3.779 3.670 3.700 4,138 -0.07(-1.86%)
Oct 15, 2018 3.660 3.770 3.660 3.770 5,206 +0.07(+1.89%)
Oct 12, 2018 3.750 3.865 3.700 3.700 12,700 -0.06(-1.60%)
Oct 11, 2018 3.900 3.905 3.760 3.760 18,693 +0.01(+0.27%)
Oct 10, 2018 3.900 4.090 3.750 3.750 17,912 -0.16(-4.09%)
Oct 09, 2018 4.050 4.150 3.910 3.910 14,429 +0.05(+1.30%)
Oct 08, 2018 3.940 4.140 3.850 3.860 7,134 -0.08(-2.03%)
Oct 05, 2018 4.000 4.150 3.900 3.940 10,300 -0.09(-2.23%)
Oct 04, 2018 4.230 4.239 3.620 4.030 8,664 -0.21(-4.95%)
Oct 03, 2018 4.260 4.280 4.220 4.240 6,899 -0.05(-1.17%)
Oct 02, 2018 4.250 4.290 4.250 4.290 6,493 +0.07(+1.66%)
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.