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 )

18.91 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
May 28, 2021 3.850 3.940 3.730 3.800 36,248 -0.04(-1.04%)
May 27, 2021 3.750 3.870 3.660 3.840 29,903 +0.07(+1.86%)
May 26, 2021 3.640 3.780 3.600 3.770 28,149 +0.11(+3.01%)
May 25, 2021 3.750 3.810 3.590 3.660 24,150 -0.09(-2.40%)
May 24, 2021 3.830 3.840 3.700 3.750 44,108 -0.07(-1.83%)
May 21, 2021 3.800 3.929 3.800 3.820 55,645 +0.02(+0.53%)
May 20, 2021 3.830 3.850 3.680 3.800 32,181 +0.00(+0.00%)
May 19, 2021 3.520 3.850 3.500 3.800 182,329 +0.21(+5.85%)
May 18, 2021 3.530 3.690 3.500 3.590 134,322 +0.03(+0.84%)
May 17, 2021 3.420 3.600 3.310 3.560 94,541 +0.07(+2.01%)
May 14, 2021 3.680 4.040 3.460 3.490 499,333 -0.02(-0.57%)
May 13, 2021 3.470 3.580 3.470 3.510 67,472 +0.04(+1.15%)
May 12, 2021 3.420 3.570 3.390 3.470 129,584 -0.01(-0.29%)
May 11, 2021 3.300 3.570 3.255 3.480 87,375 +0.02(+0.58%)
May 10, 2021 3.560 3.580 3.460 3.460 35,104 -0.06(-1.70%)
May 07, 2021 3.420 3.590 3.420 3.520 131,173 +0.12(+3.53%)
May 06, 2021 3.450 3.580 3.400 3.400 144,982 -0.05(-1.45%)
May 05, 2021 3.510 3.620 3.450 3.450 62,099 -0.11(-3.09%)
May 04, 2021 3.480 3.620 3.440 3.560 178,593 +0.03(+0.85%)
May 03, 2021 3.550 3.670 3.460 3.530 206,639 -0.06(-1.67%)
Apr 30, 2021 3.610 3.680 3.550 3.590 65,600 -0.03(-0.83%)
Apr 29, 2021 3.650 3.700 3.540 3.620 47,273 -0.04(-1.09%)
Apr 28, 2021 3.530 3.700 3.530 3.660 35,629 +0.09(+2.52%)
Apr 27, 2021 3.610 3.700 3.530 3.570 41,392 -0.07(-1.92%)
Apr 26, 2021 3.530 3.670 3.530 3.640 51,605 +0.10(+2.82%)
Apr 23, 2021 3.500 3.700 3.500 3.540 85,400 +0.03(+0.85%)
Apr 22, 2021 3.500 3.600 3.460 3.510 39,228 +0.02(+0.57%)
Apr 21, 2021 3.340 3.540 3.340 3.490 48,778 +0.13(+3.87%)
Apr 20, 2021 3.320 3.540 3.300 3.360 102,662 +0.03(+0.90%)
Apr 19, 2021 3.350 3.400 3.290 3.330 78,795 -0.06(-1.77%)
Apr 16, 2021 3.330 3.460 3.250 3.390 119,200 -0.04(-1.17%)
Apr 15, 2021 3.460 3.520 3.360 3.430 117,809 -0.02(-0.58%)
Apr 14, 2021 3.470 3.630 3.300 3.450 69,770 -0.06(-1.71%)
Apr 13, 2021 3.410 3.570 3.350 3.510 91,650 +0.04(+1.15%)
Apr 12, 2021 3.550 3.594 3.390 3.470 155,753 +0.00(+0.00%)
Apr 09, 2021 3.500 3.540 3.470 3.470 73,400 -0.03(-0.86%)
Apr 08, 2021 3.600 3.640 3.420 3.500 66,822 -0.09(-2.51%)
Apr 07, 2021 3.600 3.690 3.550 3.590 72,638 -0.04(-1.10%)
Apr 06, 2021 3.500 3.750 3.480 3.630 283,826 +0.13(+3.71%)
Apr 05, 2021 3.780 3.780 3.450 3.500 321,573 -0.25(-6.67%)
Apr 01, 2021 3.500 3.820 3.500 3.750 425,400 +0.20(+5.63%)
Mar 31, 2021 3.400 3.680 3.350 3.550 533,234 +0.20(+5.97%)
Mar 30, 2021 3.280 3.400 3.160 3.350 162,238 +0.09(+2.76%)
Mar 29, 2021 3.420 3.620 3.220 3.260 368,339 -0.09(-2.69%)
Mar 26, 2021 3.770 3.770 3.320 3.350 340,500 -0.45(-11.84%)
Mar 25, 2021 3.270 4.070 3.150 3.800 961,369 +0.51(+15.50%)
Mar 24, 2021 3.540 3.630 3.250 3.290 105,230 -0.18(-5.19%)
Mar 23, 2021 3.650 3.740 3.460 3.470 102,151 -0.25(-6.72%)
Mar 22, 2021 3.830 3.940 3.670 3.720 122,203 -0.12(-3.12%)
Mar 19, 2021 3.880 4.130 3.810 3.840 105,700 -0.10(-2.54%)
Mar 18, 2021 4.040 4.250 3.890 3.940 325,131 -0.16(-3.90%)
Mar 17, 2021 3.960 4.100 3.900 4.100 114,382 +0.08(+1.99%)
Mar 16, 2021 4.410 4.480 3.990 4.020 413,118 -0.46(-10.27%)
Mar 15, 2021 4.030 5.010 3.950 4.480 1,126,753 +0.45(+11.17%)
Mar 12, 2021 4.060 4.224 3.940 4.030 252,500 -0.11(-2.66%)
Mar 11, 2021 3.780 4.200 3.730 4.140 427,699 +0.39(+10.40%)
Mar 10, 2021 3.750 3.820 3.620 3.750 91,416 +0.11(+3.02%)
Mar 09, 2021 3.620 3.700 3.451 3.640 125,211 +0.13(+3.70%)
Mar 08, 2021 3.640 3.780 3.450 3.510 128,936 -0.09(-2.50%)
Mar 05, 2021 3.400 3.665 3.170 3.600 217,500 +0.14(+4.05%)
Mar 04, 2021 3.970 3.970 3.290 3.460 434,503 -0.54(-13.50%)
Mar 03, 2021 3.790 4.370 3.790 4.000 444,630 +0.17(+4.44%)
Mar 02, 2021 3.920 4.030 3.830 3.830 121,171 -0.21(-5.20%)
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.