U.S. markets closed

RCM Technologies, Inc. (RCMT)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
19.52+0.17 (+0.88%)
Al cierre: 04:00PM EDT
19.52 0.00 (0.00%)
Fuera de horario: 04:00PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202419.4319.7119.4119.5219.5242,046
02 may 202419.1619.6218.9719.3519.3570,200
01 may 202418.8519.5018.8119.1019.1079,100
30 abr 202418.8319.0218.6318.9518.9554,700
29 abr 202419.0019.4618.9318.9418.9463,100
26 abr 202418.9819.0918.6718.9718.9776,100
25 abr 202418.8919.2518.6118.9118.9159,200
24 abr 202419.1019.4919.0419.1319.1344,100
23 abr 202419.0519.2818.9219.0419.0463,100
22 abr 202419.1719.5118.9719.0819.0887,400
19 abr 202419.0519.3918.7219.0819.0852,100
18 abr 202418.8019.4618.8019.1019.1088,500
17 abr 202419.2719.3018.7018.7118.7155,900
16 abr 202418.9719.2318.8319.1619.1656,400
15 abr 202419.3819.5919.0519.0619.0655,000
12 abr 202419.5119.6419.3519.4719.4751,600
11 abr 202419.6219.7419.3319.5819.5868,700
10 abr 202419.4619.8119.2419.6019.6096,100
09 abr 202420.0720.2919.4319.7219.72122,100
08 abr 202420.0120.3819.7519.9519.9592,600
05 abr 202420.5920.8520.2720.3320.3395,800
04 abr 202420.6520.8820.2920.5620.56125,900
03 abr 202420.8421.3020.6920.6920.6940,800
02 abr 202420.7020.9120.5020.8420.8465,500
01 abr 202421.2221.5420.5020.6920.69116,100
28 mar 202421.5921.6821.1021.3721.37225,700
27 mar 202421.2922.0821.0021.4321.4379,300
26 mar 202422.1222.1621.3121.4021.4089,000
25 mar 202422.4122.4821.8122.0122.01104,200
22 mar 202422.0622.6521.5322.1422.14167,400
21 mar 202423.3623.5822.6022.6922.69106,700
20 mar 202422.9923.3622.6423.2923.2976,000
19 mar 202421.9223.6621.8623.3023.30149,600
18 mar 202423.2523.5221.1722.0222.02303,500
15 mar 202421.6023.6121.4423.2523.25367,100
14 mar 202426.1826.2720.5321.6021.60630,800
13 mar 202428.7929.2328.6028.7728.7753,900
12 mar 202427.8028.8127.8028.8028.8051,500
11 mar 202427.7527.8727.1327.7927.7955,000
08 mar 202427.5327.8527.5127.7327.7336,000
07 mar 202427.6828.1527.4527.5127.5151,000
06 mar 202427.9127.9527.4627.8427.8451,500
05 mar 202427.8028.1627.5527.7627.7636,400
04 mar 202428.4328.8527.8627.9027.9041,600
01 mar 202427.8328.5027.8228.2428.2455,100
29 feb 202428.0828.0827.3227.6027.6057,700
28 feb 202428.4928.6527.6227.6627.6630,200
27 feb 202428.2128.7528.1628.4928.4950,500
26 feb 202428.1028.7527.8028.1828.1856,500
23 feb 202427.5028.2827.3928.1628.1650,300
22 feb 202428.3428.7427.3327.8227.8249,500
21 feb 202428.0128.3527.6328.3428.3450,000
20 feb 202428.5528.5527.4528.1928.1995,200
16 feb 202429.4029.4827.9029.0029.00107,300
15 feb 202428.9729.8028.5829.5529.5554,600
14 feb 202428.6429.1328.4228.8228.8252,300
13 feb 202428.6629.1128.1928.4428.4451,400
12 feb 202428.5029.2228.2129.0929.0971,400
09 feb 202427.8628.4927.5928.4928.4946,200
08 feb 202427.1227.9927.0527.8327.8363,000
07 feb 202427.2627.5827.1327.1327.1338,300
06 feb 202426.9727.6926.8227.3127.3171,300
05 feb 202426.9427.1426.4026.9726.9777,000
02 feb 202427.6327.8927.0127.1127.1149,400
01 feb 202427.6128.0027.1027.8727.87115,000
31 ene 202428.5128.5727.1227.5527.5580,700
30 ene 202428.5528.7127.7028.4128.41165,400
29 ene 202429.0229.3528.2028.6428.6486,500
26 ene 202429.7830.3029.0629.1829.18103,400
25 ene 202430.2030.4529.4029.8829.8853,800
24 ene 202430.0230.4829.6429.9029.9060,600
23 ene 202430.9530.9729.7129.9929.9958,100
22 ene 202429.9831.3429.9630.8930.8996,900
19 ene 202428.8729.3928.6229.3429.3467,700
18 ene 202429.5130.0028.9829.1929.1948,600
17 ene 202428.9429.5428.5829.3429.3456,200
16 ene 202429.4229.5928.6129.0829.0860,100
12 ene 202429.0429.7028.5529.6329.6375,900
11 ene 202430.0930.2028.3028.8928.89123,100
10 ene 202430.5230.6829.4130.1830.1891,100
09 ene 202431.7131.9830.1430.3630.3694,900
08 ene 202431.9932.1530.3431.9131.9196,400
05 ene 202431.4231.8430.7531.5531.5584,900
04 ene 202430.3532.0030.2531.5531.55117,000
03 ene 202431.1031.3530.2730.3230.3280,000
02 ene 202429.3531.2328.7731.1731.17166,400
29 dic 202329.9030.0528.8129.0429.04200,300
28 dic 202330.0030.0129.5029.9529.9557,400
27 dic 202330.0030.1329.5829.9929.9984,800
26 dic 202329.1930.0729.1930.0030.00124,800
22 dic 202329.0430.1929.0429.1929.19129,400
21 dic 202328.6429.1028.0928.7628.7649,900
20 dic 202328.6029.2528.0428.5428.5488,500
19 dic 202328.8229.1828.0028.6128.61135,400
18 dic 202326.6528.4326.6528.4228.4293,300
15 dic 202327.5927.7326.5526.5526.5556,700
14 dic 202327.5127.8327.1827.5427.54102,500
13 dic 202326.4327.5326.3427.4427.4483,400
12 dic 202327.5027.6826.3526.4326.4371,600
11 dic 202327.0527.4826.8627.3927.3969,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...