Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
RCMT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 20.06 | 0.08 | 0.40% | 19.97 | 20.10 | 19.665 | 63,520 |
| Sep 19 2024 | 19.98 | 0.34 | 1.73% | 19.695 | 20.35 | 19.66 | 30,079 |
| Sep 18 2024 | 19.64 | 0.09 | 0.46% | 19.69 | 20.0162 | 19.57 | 19,164 |
| Sep 17 2024 | 19.55 | -0.43 | -2.15% | 19.98 | 20.4976 | 19.55 | 33,851 |
| Sep 16 2024 | 19.98 | 0.34 | 1.73% | 19.70 | 20.07 | 19.49 | 27,168 |
| Sep 13 2024 | 19.64 | 0.80 | 4.25% | 19.1148 | 19.64 | 19.1148 | 22,717 |
| Sep 12 2024 | 18.84 | 0.09 | 0.48% | 18.80 | 18.99 | 18.62 | 22,161 |
| Sep 11 2024 | 18.75 | -0.01 | -0.05% | 18.62 | 19.40 | 18.54 | 40,828 |
| Sep 10 2024 | 18.76 | 0.11 | 0.59% | 18.59 | 18.83 | 18.59 | 25,008 |
| Sep 09 2024 | 18.65 | -0.40 | -2.10% | 19.08 | 19.265 | 18.625 | 20,625 |
| Sep 06 2024 | 19.05 | -0.20 | -1.04% | 19.37 | 19.37 | 19.04 | 17,777 |
| Sep 05 2024 | 19.25 | -0.28 | -1.43% | 19.39 | 19.48 | 19.125 | 31,531 |
| Sep 04 2024 | 19.53 | -0.28 | -1.41% | 19.66 | 19.965 | 19.44 | 13,999 |
| Sep 03 2024 | 19.81 | -0.57 | -2.80% | 20.48 | 20.48 | 19.68 | 33,449 |
| Aug 30 2024 | 20.38 | 0.03 | 0.15% | 20.48 | 20.58 | 20.01 | 15,375 |
| Aug 29 2024 | 20.35 | 0.44 | 2.21% | 19.99 | 20.375 | 19.99 | 20,612 |
| Aug 28 2024 | 19.91 | -0.68 | -3.30% | 20.50 | 20.58 | 19.85 | 29,012 |
| Aug 27 2024 | 20.59 | 0.31 | 1.53% | 20.28 | 20.71 | 20.09 | 48,497 |
| Aug 26 2024 | 20.28 | 1.14 | 5.96% | 19.45 | 20.35 | 19.22 | 67,179 |
| Aug 23 2024 | 19.14 | -0.14 | -0.73% | 19.37 | 19.75 | 19.12 | 20,650 |
| Aug 22 2024 | 19.28 | -0.11 | -0.57% | 19.57 | 19.66 | 19.23 | 29,868 |
| Aug 21 2024 | 19.39 | 0.26 | 1.36% | 18.91 | 19.54 | 18.76 | 57,341 |
| Aug 20 2024 | 19.13 | -0.54 | -2.75% | 19.82 | 19.82 | 19.03 | 37,423 |
| Aug 19 2024 | 19.67 | 0.60 | 3.15% | 19.25 | 19.955 | 18.44 | 34,143 |
| Aug 16 2024 | 19.07 | 0.43 | 2.31% | 18.84 | 19.58 | 18.84 | 113,487 |
| Aug 15 2024 | 18.64 | -0.09 | -0.48% | 19.04 | 19.04 | 18.64 | 17,321 |
| Aug 14 2024 | 18.73 | 0.13 | 0.70% | 18.85 | 19.08 | 18.55 | 18,115 |
| Aug 13 2024 | 18.60 | 0.09 | 0.49% | 18.50 | 18.90 | 18.46 | 17,563 |
| Aug 12 2024 | 18.51 | 0.18 | 0.98% | 18.05 | 18.5422 | 17.40 | 60,065 |
| Aug 09 2024 | 18.33 | -0.99 | -5.12% | 19.33 | 19.33 | 18.24 | 33,798 |
| Aug 08 2024 | 19.32 | 1.11 | 6.10% | 18.25 | 19.60 | 18.25 | 29,147 |
| Aug 07 2024 | 18.21 | -0.42 | -2.25% | 18.67 | 18.70 | 18.21 | 23,090 |
| Aug 06 2024 | 18.63 | 0.42 | 2.31% | 18.29 | 18.96 | 18.10 | 19,425 |
| Aug 05 2024 | 18.21 | -0.39 | -2.10% | 17.49 | 18.50 | 17.12 | 51,519 |
| Aug 02 2024 | 18.60 | -0.69 | -3.58% | 18.87 | 18.90 | 18.34 | 26,765 |
| Aug 01 2024 | 19.29 | -0.19 | -0.98% | 19.48 | 19.48 | 18.94 | 23,390 |
| Jul 31 2024 | 19.48 | -0.04 | -0.20% | 19.50 | 19.7697 | 19.3001 | 17,477 |
| Jul 30 2024 | 19.52 | -0.18 | -0.91% | 19.64 | 19.70 | 19.3801 | 15,806 |
| Jul 29 2024 | 19.70 | 0.08 | 0.41% | 19.77 | 19.888 | 19.44 | 18,892 |
| Jul 26 2024 | 19.62 | 0.21 | 1.08% | 19.62 | 19.80 | 19.38 | 17,573 |
| Jul 25 2024 | 19.41 | -0.19 | -0.97% | 19.65 | 20.06 | 19.39 | 23,337 |
| Jul 24 2024 | 19.60 | -0.16 | -0.81% | 19.38 | 19.88 | 19.38 | 22,223 |
| Jul 23 2024 | 19.76 | -0.22 | -1.10% | 19.95 | 20.09 | 19.74 | 14,781 |
| Jul 22 2024 | 19.98 | 0.60 | 3.10% | 19.34 | 19.99 | 19.21 | 18,743 |
| Jul 19 2024 | 19.38 | -0.19 | -0.97% | 19.60 | 19.60 | 19.19 | 11,995 |
| Jul 18 2024 | 19.57 | -0.19 | -0.94% | 19.65 | 19.88 | 19.515 | 14,406 |
| Jul 17 2024 | 19.755 | -0.15 | -0.73% | 19.80 | 19.855 | 19.675 | 23,396 |
| Jul 16 2024 | 19.90 | 0.43 | 2.21% | 19.51 | 20.00 | 19.425 | 20,766 |
| Jul 15 2024 | 19.47 | 0.43 | 2.26% | 19.24 | 19.61 | 19.20 | 41,337 |
| Jul 12 2024 | 19.04 | 0.02 | 0.11% | 19.19 | 19.30 | 18.88 | 26,305 |
| Jul 11 2024 | 19.02 | 0.49 | 2.64% | 18.65 | 19.02 | 18.65 | 36,474 |
| Jul 10 2024 | 18.53 | 0.26 | 1.42% | 18.34 | 18.53 | 18.2467 | 38,950 |
| Jul 09 2024 | 18.27 | -0.05 | -0.27% | 18.26 | 18.31 | 18.03 | 26,016 |
| Jul 08 2024 | 18.32 | 0.22 | 1.22% | 18.11 | 18.48 | 18.10 | 57,338 |
| Jul 05 2024 | 18.10 | -0.23 | -1.25% | 18.35 | 18.55 | 18.02 | 42,076 |
| Jul 03 2024 | 18.33 | 0.21 | 1.16% | 18.11 | 18.54 | 18.05 | 29,113 |
| Jul 02 2024 | 18.12 | -0.07 | -0.38% | 18.10 | 18.54 | 18.00 | 40,459 |
| Jul 01 2024 | 18.19 | -0.53 | -2.83% | 18.69 | 18.845 | 18.05 | 73,569 |
| Jun 28 2024 | 18.72 | 0.30 | 1.63% | 18.60 | 18.83 | 18.4205 | 65,622 |
| Jun 27 2024 | 18.42 | -0.12 | -0.65% | 18.65 | 18.70 | 18.41 | 28,337 |
| Jun 26 2024 | 18.54 | -0.04 | -0.22% | 18.60 | 18.77 | 18.37 | 45,977 |
| Jun 25 2024 | 18.58 | -0.11 | -0.59% | 18.68 | 18.68 | 18.36 | 66,508 |
