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 )

21.98 -0.45 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2019 2.860 3.009 2.740 3.000 80,500 +0.07(+2.25%)
Dec 30, 2019 2.840 2.950 2.764 2.934 36,487 +0.06(+2.23%)
Dec 27, 2019 2.950 2.970 2.810 2.870 34,600 -0.05(-1.71%)
Dec 26, 2019 2.750 2.980 2.750 2.920 29,517 +0.18(+6.57%)
Dec 24, 2019 2.724 2.769 2.724 2.740 11,600 -0.01(-0.36%)
Dec 23, 2019 2.790 2.810 2.720 2.750 17,988 -0.00(-0.02%)
Dec 20, 2019 2.700 2.800 2.700 2.751 26,000 +0.04(+1.49%)
Dec 19, 2019 2.740 2.743 2.710 2.710 4,903 -0.03(-1.09%)
Dec 18, 2019 2.776 2.776 2.728 2.740 23,233 -0.01(-0.36%)
Dec 17, 2019 2.778 2.807 2.710 2.750 10,876 -0.04(-1.43%)
Dec 16, 2019 2.850 2.850 2.760 2.790 22,148 -0.05(-1.62%)
Dec 13, 2019 2.810 2.836 2.810 2.836 3,400 -0.03(-0.87%)
Dec 12, 2019 2.820 2.928 2.820 2.861 6,234 +0.06(+2.19%)
Dec 11, 2019 2.740 2.848 2.740 2.800 1,767 +0.05(+1.99%)
Dec 10, 2019 2.750 2.820 2.745 2.745 9,875 -0.02(-0.90%)
Dec 09, 2019 2.680 2.770 2.680 2.770 12,531 +0.09(+3.36%)
Dec 06, 2019 2.700 2.770 2.680 2.680 12,700 -0.03(-1.11%)
Dec 05, 2019 2.680 2.740 2.680 2.710 8,851 +0.01(+0.37%)
Dec 04, 2019 2.700 2.770 2.700 2.700 11,408 +0.00(+0.00%)
Dec 03, 2019 2.730 2.732 2.700 2.700 10,065 -0.01(-0.42%)
Dec 02, 2019 2.730 2.730 2.700 2.711 7,930 +0.00(+0.05%)
Nov 29, 2019 2.750 2.755 2.703 2.710 20,000 -0.01(-0.37%)
Nov 27, 2019 2.720 2.750 2.720 2.720 4,300 -0.03(-1.09%)
Nov 26, 2019 2.766 2.766 2.720 2.750 7,601 +0.01(+0.23%)
Nov 25, 2019 2.800 2.820 2.700 2.744 19,485 -0.09(-3.05%)
Nov 22, 2019 2.878 2.878 2.820 2.830 19,700 -0.07(-2.41%)
Nov 21, 2019 2.840 2.949 2.840 2.900 7,563 +0.06(+2.11%)
Nov 20, 2019 2.920 2.950 2.840 2.840 14,516 -0.07(-2.41%)
Nov 19, 2019 2.820 2.980 2.820 2.910 17,665 +0.09(+3.19%)
Nov 18, 2019 2.920 2.945 2.820 2.820 26,270 -0.17(-5.69%)
Nov 15, 2019 2.990 2.990 2.990 2.990 1,000 +0.05(+1.70%)
Nov 14, 2019 2.900 2.940 2.900 2.940 3,331 -0.02(-0.58%)
Nov 13, 2019 2.950 2.970 2.940 2.957 18,062 +0.02(+0.59%)
Nov 12, 2019 2.930 2.950 2.920 2.940 2,003 -0.01(-0.34%)
Nov 11, 2019 2.920 2.950 2.900 2.950 16,854 +0.03(+0.85%)
Nov 08, 2019 2.925 2.940 2.920 2.925 28,500 -0.01(-0.17%)
Nov 07, 2019 2.910 2.970 2.900 2.930 50,052 -0.08(-2.80%)
Nov 06, 2019 3.136 3.200 3.000 3.014 22,069 -0.06(-1.81%)
Nov 05, 2019 3.040 3.120 3.040 3.070 6,895 -0.02(-0.65%)
Nov 04, 2019 3.092 3.092 3.060 3.090 2,198 +0.06(+1.98%)
Nov 01, 2019 3.071 3.071 3.030 3.030 800 +0.02(+0.66%)
Oct 31, 2019 2.980 3.111 2.950 3.010 16,035 +0.06(+2.03%)
Oct 30, 2019 3.000 3.000 2.930 2.950 7,310 -0.07(-2.31%)
Oct 29, 2019 2.920 3.090 2.920 3.020 10,039 +0.07(+2.37%)
Oct 28, 2019 2.910 2.960 2.910 2.950 5,566 +0.00(+0.00%)
Oct 25, 2019 2.919 2.950 2.919 2.950 6,800 +0.03(+1.03%)
Oct 24, 2019 2.900 2.933 2.900 2.920 5,403 +0.00(+0.00%)
Oct 23, 2019 2.920 2.930 2.910 2.920 3,789 +0.01(+0.34%)
Oct 22, 2019 2.890 2.927 2.890 2.910 3,660 -0.01(-0.34%)
Oct 21, 2019 2.910 2.920 2.900 2.920 6,441 +0.02(+0.69%)
Oct 18, 2019 2.900 2.940 2.900 2.900 6,200 -0.03(-1.03%)
Oct 17, 2019 2.890 2.940 2.890 2.930 17,176 +0.02(+0.69%)
Oct 16, 2019 2.890 2.915 2.890 2.910 4,339 -0.01(-0.34%)
Oct 15, 2019 2.900 2.920 2.900 2.920 3,084 +0.01(+0.34%)
Oct 14, 2019 2.890 2.910 2.890 2.910 5,700 +0.00(+0.00%)
Oct 11, 2019 2.890 2.910 2.890 2.910 4,200 +0.03(+1.04%)
Oct 10, 2019 2.920 2.920 2.880 2.880 3,081 -0.03(-1.03%)
Oct 09, 2019 2.920 2.920 2.910 2.910 3,705 -0.01(-0.34%)
Oct 08, 2019 2.910 2.920 2.770 2.920 11,787 +0.02(+0.52%)
Oct 07, 2019 2.910 2.910 2.900 2.905 22,325 -0.01(-0.17%)
Oct 04, 2019 2.900 2.914 2.900 2.910 8,300 +0.00(+0.00%)
Oct 03, 2019 2.860 2.910 2.860 2.910 9,872 +0.10(+3.56%)
Oct 02, 2019 2.910 2.920 2.810 2.810 7,031 -0.13(-4.58%)
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.