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 )

19.10 +0.06 (+0.32%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 24, 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 31, 2022 23.69 23.77 20.67 21.98 261,988 -1.71(-7.22%)
May 27, 2022 22.47 24.02 22.21 23.69 222,918 +1.53(+6.90%)
May 26, 2022 21.90 22.50 21.31 22.16 127,441 -0.02(-0.09%)
May 25, 2022 19.71 22.23 19.68 22.18 193,082 +2.47(+12.53%)
May 24, 2022 20.74 20.74 19.01 19.71 362,146 -1.50(-7.07%)
May 23, 2022 23.11 23.30 20.89 21.21 361,483 -1.80(-7.82%)
May 20, 2022 22.26 24.48 22.01 23.01 364,130 +1.19(+5.45%)
May 19, 2022 19.96 22.18 19.81 21.82 198,045 +1.66(+8.23%)
May 18, 2022 20.63 21.74 19.71 20.16 207,728 -0.75(-3.59%)
May 17, 2022 21.14 21.79 20.01 20.91 331,513 +0.27(+1.31%)
May 16, 2022 18.65 21.97 18.15 20.64 632,070 +2.50(+13.78%)
May 13, 2022 20.07 20.40 18.08 18.14 441,601 -2.09(-10.33%)
May 12, 2022 18.78 20.39 17.78 20.23 609,318 +1.48(+7.89%)
May 11, 2022 18.40 19.90 18.25 18.75 212,592 +0.33(+1.79%)
May 10, 2022 18.30 19.04 18.07 18.42 170,611 +0.33(+1.82%)
May 09, 2022 19.60 20.08 17.64 18.09 299,028 -1.67(-8.45%)
May 06, 2022 19.53 20.46 19.05 19.76 126,753 +0.14(+0.71%)
May 05, 2022 19.22 20.00 18.91 19.62 137,496 -0.29(-1.48%)
May 04, 2022 19.75 20.28 18.52 19.91 270,497 +0.27(+1.35%)
May 03, 2022 18.20 20.48 18.00 19.65 433,260 +1.36(+7.44%)
May 02, 2022 17.24 18.63 16.57 18.29 378,158 +0.81(+4.63%)
Apr 29, 2022 16.27 17.88 16.22 17.48 304,942 +0.45(+2.64%)
Apr 28, 2022 15.00 17.30 13.50 17.03 2,187,948 +5.25(+44.57%)
Apr 27, 2022 11.60 11.97 11.37 11.78 115,479 +0.29(+2.52%)
Apr 26, 2022 12.24 12.28 11.32 11.49 81,478 -0.75(-6.13%)
Apr 25, 2022 11.40 12.27 11.19 12.24 115,788 +0.98(+8.70%)
Apr 22, 2022 11.44 11.59 11.03 11.26 37,489 -0.18(-1.57%)
Apr 21, 2022 12.59 12.59 11.23 11.44 92,900 -1.05(-8.41%)
Apr 20, 2022 11.55 12.58 11.41 12.49 90,707 +0.64(+5.40%)
Apr 19, 2022 13.22 13.51 11.22 11.85 201,864 -1.39(-10.50%)
Apr 18, 2022 13.17 13.67 13.17 13.24 65,137 +0.07(+0.53%)
Apr 14, 2022 13.84 14.15 13.10 13.17 55,277 -0.60(-4.36%)
Apr 13, 2022 13.37 14.04 13.30 13.77 102,208 +0.50(+3.77%)
Apr 12, 2022 13.70 14.04 13.00 13.27 137,399 -0.36(-2.64%)
Apr 11, 2022 12.78 13.80 12.57 13.63 174,589 +1.09(+8.69%)
Apr 08, 2022 12.70 12.73 12.31 12.54 40,494 -0.21(-1.65%)
Apr 07, 2022 12.24 12.88 11.95 12.75 91,308 +0.63(+5.20%)
Apr 06, 2022 11.67 12.16 11.30 12.12 110,553 +0.35(+2.97%)
Apr 05, 2022 12.44 12.48 11.51 11.77 180,458 -0.82(-6.51%)
Apr 04, 2022 10.95 12.70 10.90 12.59 416,417 +1.64(+14.98%)
Apr 01, 2022 10.42 11.23 10.33 10.95 318,254 +1.09(+11.05%)
Mar 31, 2022 9.420 10.74 9.350 9.860 471,840 +1.28(+14.92%)
Mar 30, 2022 8.790 8.889 8.340 8.580 95,597 -0.23(-2.61%)
Mar 29, 2022 8.760 8.990 8.660 8.810 42,359 -0.09(-1.01%)
Mar 28, 2022 8.100 8.950 8.087 8.900 127,137 +0.87(+10.83%)
Mar 25, 2022 7.960 8.188 7.570 8.030 37,021 +0.12(+1.52%)
Mar 24, 2022 8.190 8.460 7.840 7.910 29,306 -0.26(-3.18%)
Mar 23, 2022 8.480 8.560 8.170 8.170 22,300 -0.39(-4.56%)
Mar 22, 2022 8.480 8.780 8.270 8.560 97,734 +0.11(+1.30%)
Mar 21, 2022 7.770 8.460 7.730 8.450 104,369 +0.73(+9.46%)
Mar 18, 2022 7.570 7.750 7.360 7.720 36,718 +0.03(+0.39%)
Mar 17, 2022 7.670 7.716 7.595 7.690 21,335 -0.02(-0.26%)
Mar 16, 2022 7.410 7.750 7.410 7.710 41,640 +0.47(+6.49%)
Mar 15, 2022 7.280 7.416 7.120 7.240 22,799 +0.03(+0.42%)
Mar 14, 2022 7.500 7.500 7.120 7.210 35,049 -0.39(-5.13%)
Mar 11, 2022 7.220 7.620 7.220 7.600 44,927 +0.41(+5.70%)
Mar 10, 2022 7.240 7.265 7.100 7.190 18,314 -0.09(-1.24%)
Mar 09, 2022 7.040 7.490 7.040 7.280 33,976 +0.40(+5.81%)
Mar 08, 2022 6.910 7.360 6.720 6.880 48,279 -0.13(-1.85%)
Mar 07, 2022 7.140 7.459 7.010 7.010 44,338 -0.13(-1.82%)
Mar 04, 2022 7.480 7.480 7.003 7.140 35,582 -0.35(-4.67%)
Mar 03, 2022 7.460 7.686 7.420 7.490 26,934 +0.08(+1.08%)
Mar 02, 2022 7.220 7.646 7.120 7.410 79,985 +0.34(+4.81%)
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.