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 )

19.43 +0.33 (+1.73%)
Streaming Delayed Price Updated: 11:42 AM EDT, May 2, 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 (%)
Feb 26, 2021 4.110 4.180 3.810 3.970 582,400 -0.14(-3.41%)
Feb 25, 2021 4.100 4.360 4.040 4.110 261,597 -0.16(-3.75%)
Feb 24, 2021 4.700 5.390 4.235 4.270 3,686,644 +0.22(+5.43%)
Feb 23, 2021 4.340 4.420 3.980 4.050 3,114,278 -0.64(-13.65%)
Feb 22, 2021 4.840 4.910 4.540 4.690 696,327 -0.09(-1.88%)
Feb 19, 2021 4.860 5.040 4.710 4.780 906,900 -0.13(-2.65%)
Feb 18, 2021 5.050 5.100 4.570 4.910 1,601,541 -0.34(-6.48%)
Feb 17, 2021 4.860 5.290 4.860 5.250 848,053 +0.05(+0.96%)
Feb 16, 2021 5.700 5.750 4.850 5.200 1,428,748 -0.74(-12.46%)
Feb 12, 2021 5.600 6.500 5.450 5.940 2,316,500 -0.16(-2.62%)
Feb 11, 2021 9.900 12.49 5.770 6.100 63,509,960 +2.41(+65.31%)
Feb 10, 2021 3.050 4.400 2.750 3.690 3,748,360 +0.64(+20.98%)
Feb 09, 2021 3.020 3.080 2.950 3.050 57,820 +0.04(+1.33%)
Feb 08, 2021 2.990 3.070 2.950 3.010 68,621 +0.04(+1.35%)
Feb 05, 2021 3.050 3.090 2.940 2.970 46,100 -0.04(-1.33%)
Feb 04, 2021 3.090 3.139 2.970 3.010 67,719 -0.06(-1.95%)
Feb 03, 2021 3.230 3.290 2.960 3.070 70,017 -0.01(-0.32%)
Feb 02, 2021 2.870 3.250 2.700 3.080 271,957 +0.42(+15.79%)
Feb 01, 2021 2.630 2.660 2.490 2.660 42,343 +0.03(+1.14%)
Jan 29, 2021 2.600 2.650 2.520 2.630 72,600 -0.01(-0.38%)
Jan 28, 2021 2.490 2.680 2.480 2.640 78,576 +0.05(+1.93%)
Jan 27, 2021 2.670 2.700 2.500 2.590 96,636 -0.09(-3.36%)
Jan 26, 2021 2.680 2.740 2.650 2.680 71,183 +0.03(+1.13%)
Jan 25, 2021 2.590 2.670 2.550 2.650 80,461 +0.05(+2.04%)
Jan 22, 2021 2.630 2.720 2.490 2.597 147,200 +0.08(+3.06%)
Jan 21, 2021 2.270 2.550 2.240 2.520 314,804 +0.27(+12.00%)
Jan 20, 2021 2.220 2.290 2.170 2.250 114,925 +0.04(+1.81%)
Jan 19, 2021 2.240 2.290 2.150 2.210 147,715 +0.04(+1.84%)
Jan 15, 2021 2.250 2.290 2.160 2.170 57,200 -0.08(-3.56%)
Jan 14, 2021 2.190 2.290 2.170 2.250 67,199 +0.11(+5.14%)
Jan 13, 2021 2.130 2.220 2.120 2.140 68,204 +0.02(+0.94%)
Jan 12, 2021 2.080 2.180 2.000 2.120 83,490 +0.04(+1.92%)
Jan 11, 2021 2.122 2.190 2.060 2.080 48,082 -0.08(-3.70%)
Jan 08, 2021 2.110 2.239 2.100 2.160 84,400 +0.09(+4.35%)
Jan 07, 2021 2.000 2.130 1.990 2.070 142,551 +0.07(+3.50%)
Jan 06, 2021 2.030 2.140 1.960 2.000 157,760 -0.02(-0.99%)
Jan 05, 2021 1.820 2.044 1.816 2.020 140,613 +0.15(+8.02%)
Jan 04, 2021 2.030 2.110 1.760 1.870 244,434 -0.20(-9.66%)
Dec 31, 2020 2.070 2.070 2.070 523,125 +0.02(+0.98%)
Dec 30, 2020 2.160 2.330 2.020 2.050 523,125 -0.28(-12.02%)
Dec 29, 2020 2.210 2.350 1.890 2.330 859,770 -0.10(-4.12%)
Dec 28, 2020 1.670 2.870 1.670 2.430 4,596,681 +0.76(+45.51%)
Dec 24, 2020 1.700 1.700 1.650 1.670 7,600 -0.02(-1.18%)
Dec 23, 2020 1.710 1.750 1.660 1.690 99,781 -0.01(-0.59%)
Dec 22, 2020 1.630 1.710 1.600 1.700 32,824 +0.07(+4.29%)
Dec 21, 2020 1.760 1.760 1.630 1.630 23,473 -0.05(-2.98%)
Dec 18, 2020 1.750 1.790 1.680 1.680 64,200 -0.06(-3.45%)
Dec 17, 2020 1.732 1.750 1.696 1.740 12,557 +0.05(+2.96%)
Dec 16, 2020 1.740 1.740 1.680 1.690 28,946 -0.04(-2.31%)
Dec 15, 2020 1.600 1.740 1.590 1.730 72,921 +0.11(+6.79%)
Dec 14, 2020 1.690 1.690 1.610 1.620 28,666 -0.03(-1.82%)
Dec 11, 2020 1.680 1.680 1.631 1.650 31,200 -0.03(-1.79%)
Dec 10, 2020 1.660 1.690 1.630 1.680 11,490 +0.03(+1.82%)
Dec 09, 2020 1.750 1.750 1.650 1.650 87,108 -0.10(-5.71%)
Dec 08, 2020 1.670 1.750 1.670 1.750 105,464 +0.10(+6.06%)
Dec 07, 2020 1.690 1.690 1.630 1.650 35,391 +0.01(+0.61%)
Dec 04, 2020 1.700 1.700 1.640 1.640 18,400 -0.05(-2.96%)
Dec 03, 2020 1.640 1.710 1.620 1.690 65,111 +0.05(+3.05%)
Dec 02, 2020 1.650 1.650 1.560 1.640 54,772 -0.01(-0.61%)
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.