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 (%)
May 29, 2020 1.390 1.390 1.330 1.340 6,000 -0.05(-3.60%)
May 28, 2020 1.439 1.439 1.350 1.390 7,974 -0.03(-2.11%)
May 27, 2020 1.380 1.450 1.340 1.420 22,434 +0.09(+6.77%)
May 26, 2020 1.450 1.450 1.250 1.330 31,507 +0.04(+3.10%)
May 22, 2020 1.260 1.300 1.230 1.290 36,700 +0.05(+4.03%)
May 21, 2020 1.260 1.300 1.240 1.240 11,401 -0.02(-1.59%)
May 20, 2020 1.230 1.270 1.230 1.260 16,403 +0.02(+1.61%)
May 19, 2020 1.200 1.250 1.180 1.240 42,807 +0.04(+3.57%)
May 18, 2020 1.160 1.290 1.160 1.197 36,129 +0.04(+3.21%)
May 15, 2020 1.165 1.330 1.150 1.160 56,500 -0.04(-3.33%)
May 14, 2020 1.170 1.200 1.120 1.200 31,610 +0.01(+0.84%)
May 13, 2020 1.250 1.252 1.180 1.190 21,142 -0.06(-4.80%)
May 12, 2020 1.370 1.481 1.160 1.250 136,365 -0.15(-10.71%)
May 11, 2020 1.610 1.610 1.400 1.400 18,261 -0.12(-8.04%)
May 08, 2020 1.470 1.660 1.450 1.522 17,500 +0.09(+6.46%)
May 07, 2020 1.440 1.460 1.398 1.430 28,574 +0.05(+3.62%)
May 06, 2020 1.410 1.463 1.380 1.380 20,313 +0.02(+1.47%)
May 05, 2020 1.380 1.439 1.360 1.360 14,211 +0.01(+0.74%)
May 04, 2020 1.350 1.420 1.320 1.350 7,917 -0.03(-2.17%)
May 01, 2020 1.440 1.453 1.365 1.380 13,200 -0.03(-2.13%)
Apr 30, 2020 1.409 1.466 1.350 1.410 11,303 +0.00(+0.00%)
Apr 29, 2020 1.387 1.467 1.387 1.410 26,981 +0.07(+5.22%)
Apr 28, 2020 1.377 1.400 1.330 1.340 34,874 -0.02(-1.47%)
Apr 27, 2020 1.360 1.400 1.350 1.360 11,294 +0.04(+2.80%)
Apr 24, 2020 1.350 1.385 1.300 1.323 36,000 -0.07(-4.83%)
Apr 23, 2020 1.340 1.440 1.340 1.390 21,277 +0.03(+2.58%)
Apr 22, 2020 1.389 1.410 1.340 1.355 17,999 +0.02(+1.23%)
Apr 21, 2020 1.350 1.390 1.300 1.339 27,338 -0.06(-4.39%)
Apr 20, 2020 1.380 1.437 1.335 1.400 41,442 +0.04(+2.94%)
Apr 17, 2020 1.340 1.380 1.340 1.360 10,000 +0.02(+1.49%)
Apr 16, 2020 1.340 1.390 1.310 1.340 5,984 -0.01(-0.74%)
Apr 15, 2020 1.420 1.420 1.260 1.350 9,336 -0.07(-5.13%)
Apr 14, 2020 1.388 1.470 1.370 1.423 8,832 +0.11(+8.63%)
Apr 13, 2020 1.350 1.390 1.270 1.310 21,556 -0.03(-2.24%)
Apr 09, 2020 1.360 1.380 1.329 1.340 25,300 -0.00(-0.25%)
Apr 08, 2020 1.345 1.375 1.250 1.343 26,284 +0.02(+1.77%)
Apr 07, 2020 1.300 1.400 1.300 1.320 22,269 +0.07(+5.60%)
Apr 06, 2020 1.200 1.300 1.200 1.250 10,448 +0.05(+4.17%)
Apr 03, 2020 1.270 1.300 1.180 1.200 2,400 -0.04(-3.23%)
Apr 02, 2020 1.260 1.310 1.240 1.240 5,549 -0.01(-0.63%)
Apr 01, 2020 1.200 1.250 1.160 1.248 10,055 -0.00(-0.17%)
Mar 31, 2020 1.200 1.307 1.200 1.250 7,526 +0.00(+0.00%)
Mar 30, 2020 1.230 1.319 1.200 1.250 5,633 -0.04(-3.47%)
Mar 27, 2020 1.400 1.400 1.270 1.295 62,100 -0.05(-3.37%)
Mar 26, 2020 1.190 1.365 1.190 1.340 32,589 +0.04(+3.08%)
Mar 25, 2020 1.300 1.520 1.190 1.300 86,649 +0.05(+3.73%)
Mar 24, 2020 1.170 1.330 1.140 1.253 47,659 +0.13(+11.89%)
Mar 23, 2020 1.180 1.270 1.020 1.120 24,245 -0.05(-4.27%)
Mar 20, 2020 1.192 1.317 1.170 1.170 10,700 +0.03(+2.63%)
Mar 19, 2020 1.150 1.200 1.060 1.140 3,520 +0.02(+1.79%)
Mar 18, 2020 1.159 1.159 1.070 1.120 23,467 +0.00(+0.00%)
Mar 17, 2020 1.350 1.351 1.080 1.120 27,621 -0.18(-13.73%)
Mar 16, 2020 1.320 1.360 1.290 1.298 9,296 -0.10(-7.27%)
Mar 13, 2020 1.490 1.550 1.400 1.400 4,800 +0.00(+0.00%)
Mar 12, 2020 1.900 1.900 1.330 1.400 59,092 -0.52(-26.98%)
Mar 11, 2020 2.180 2.180 1.900 1.917 13,480 -0.26(-12.05%)
Mar 10, 2020 2.173 2.290 2.164 2.180 7,784 -0.15(-6.28%)
Mar 09, 2020 2.300 2.350 2.156 2.326 4,992 -0.03(-1.44%)
Mar 06, 2020 2.380 2.380 2.342 2.360 14,600 -0.02(-1.05%)
Mar 05, 2020 2.250 2.480 2.250 2.385 17,314 +0.12(+5.53%)
Mar 04, 2020 2.260 2.322 2.250 2.260 26,894 -0.01(-0.44%)
Mar 03, 2020 2.360 2.370 2.250 2.270 14,388 -0.12(-5.02%)
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.