R C M Tech Inc (NQ: RCMT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	16.93	17.89	16.78	17.82	117,390	+1.07(+6.39%)
Jul 28, 2022	18.52	18.69	16.38	16.75	174,029	-1.60(-8.72%)
Jul 27, 2022	18.38	18.69	18.12	18.35	71,652	+0.48(+2.69%)
Jul 26, 2022	17.84	18.48	17.51	17.87	51,710	-0.07(-0.39%)
Jul 25, 2022	17.33	17.99	17.01	17.94	162,737	+0.59(+3.40%)
Jul 22, 2022	18.85	18.85	17.16	17.35	92,750	-1.43(-7.61%)
Jul 21, 2022	18.91	18.91	18.14	18.78	52,516	-0.15(-0.79%)
Jul 20, 2022	18.92	19.25	18.44	18.93	72,917	-0.19(-0.99%)
Jul 19, 2022	18.29	19.17	18.00	19.12	67,267	+0.71(+3.86%)
Jul 18, 2022	18.34	19.08	18.08	18.41	96,083	+0.39(+2.16%)
Jul 15, 2022	18.05	18.24	17.41	18.02	58,653	+0.19(+1.07%)
Jul 14, 2022	18.25	18.25	17.39	17.83	139,086	-0.69(-3.73%)
Jul 13, 2022	18.13	18.76	17.90	18.52	100,523	+0.05(+0.27%)
Jul 12, 2022	19.00	19.23	18.10	18.47	92,775	-0.69(-3.60%)
Jul 11, 2022	20.00	20.18	19.00	19.16	81,943	-0.84(-4.20%)
Jul 08, 2022	20.50	21.26	19.92	20.00	137,188	-0.62(-3.01%)
Jul 07, 2022	19.56	20.88	19.38	20.62	145,502	+1.38(+7.17%)
Jul 06, 2022	19.04	19.61	19.00	19.24	137,018	+0.02(+0.10%)
Jul 05, 2022	19.00	19.55	17.77	19.22	400,965	-0.01(-0.05%)
Jul 01, 2022	19.97	20.71	19.10	19.23	133,734	-1.01(-4.99%)
Jun 30, 2022	20.00	20.50	18.81	20.24	211,467	-0.61(-2.93%)
Jun 29, 2022	21.67	21.77	20.65	20.85	100,927	-0.64(-2.98%)
Jun 28, 2022	24.17	24.44	20.63	21.49	379,801	-2.09(-8.86%)
Jun 27, 2022	21.56	24.13	20.85	23.58	282,492	+2.02(+9.37%)
Jun 24, 2022	21.77	22.78	21.24	21.56	120,974	+0.00(+0.00%)
Jun 23, 2022	21.42	22.24	20.80	21.56	144,306	+0.41(+1.94%)
Jun 22, 2022	22.06	22.48	21.11	21.15	115,203	-1.26(-5.62%)
Jun 21, 2022	22.09	23.61	21.30	22.41	219,060	+0.43(+1.96%)
Jun 17, 2022	21.94	22.58	21.34	21.98	148,961	+0.00(+0.00%)
Jun 16, 2022	22.00	22.81	21.12	21.98	157,481	-0.24(-1.08%)
Jun 15, 2022	23.18	23.93	22.21	22.22	157,939	-0.88(-3.81%)
Jun 14, 2022	22.34	23.58	22.27	23.10	118,929	+0.86(+3.87%)
Jun 13, 2022	22.27	24.13	21.03	22.24	283,292	-2.48(-10.03%)
Jun 10, 2022	25.11	25.28	23.31	24.72	188,364	-1.16(-4.48%)
Jun 09, 2022	25.17	26.45	24.62	25.88	154,763	+0.42(+1.65%)
Jun 08, 2022	27.16	27.16	24.51	25.46	230,905	-1.45(-5.39%)
Jun 07, 2022	25.03	27.35	25.02	26.91	288,039	+1.89(+7.55%)
Jun 06, 2022	28.70	28.82	24.25	25.02	534,750	-2.98(-10.64%)
Jun 03, 2022	25.33	28.00	25.25	28.00	737,090	+3.79(+15.65%)
Jun 02, 2022	23.15	24.87	22.90	24.21	371,016	+1.54(+6.79%)
Jun 01, 2022	21.98	23.49	21.98	22.67	122,262	+0.69(+3.14%)
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%)

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.