RCM Technologies

RCMT
🏛️ usa →
26.44
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 7.12 7.30 7.07 7.12 0.0M
2021-12-30 7.01 7.19 6.99 7.07 0.0M
2021-12-29 7.23 7.28 7.00 7.07 0.0M
2021-12-28 7.53 7.73 7.14 7.19 0.1M
2021-12-27 7.08 7.63 7.08 7.52 0.1M
2021-12-23 7.05 7.28 6.94 7.08 0.1M
2021-12-22 6.74 7.07 6.69 6.92 0.1M
2021-12-21 6.51 6.95 6.51 6.73 0.1M
2021-12-20 6.31 6.66 6.25 6.45 0.1M
2021-12-17 6.23 6.70 6.15 6.59 0.1M
2021-12-16 6.56 6.82 6.15 6.26 0.1M
2021-12-15 6.08 6.76 5.96 6.50 0.1M
2021-12-14 6.47 6.47 6.14 6.19 0.1M
2021-12-13 7.75 7.93 6.47 6.51 0.4M
2021-12-10 8.74 8.77 8.03 8.16 0.1M
2021-12-09 8.55 8.96 8.40 8.81 0.1M
2021-12-08 8.12 8.85 8.00 8.58 0.1M
2021-12-07 7.50 8.24 7.42 8.00 0.1M
2021-12-06 6.93 7.39 6.89 7.39 0.1M
2021-12-03 7.70 7.70 6.75 6.97 0.2M
2021-12-02 8.30 8.30 7.60 7.86 0.2M
2021-12-01 7.96 8.40 7.87 8.31 0.2M
2021-11-30 7.92 8.20 7.60 7.87 0.1M
2021-11-29 7.68 8.09 7.53 7.96 0.3M
2021-11-26 7.19 7.55 6.95 7.36 0.1M
2021-11-24 7.10 7.65 6.94 7.60 0.2M
2021-11-23 6.97 7.19 6.81 7.03 0.4M
2021-11-22 6.99 7.44 6.99 7.20 0.2M
2021-11-19 6.63 7.10 6.39 6.96 0.1M
2021-11-18 6.80 6.86 6.72 6.73 0.1M
2021-11-17 6.99 7.04 6.66 6.86 0.1M
2021-11-16 6.89 7.16 6.89 7.00 0.2M
2021-11-15 6.28 7.25 6.19 6.89 0.3M
2021-11-12 6.13 6.32 6.05 6.22 0.1M
2021-11-11 6.23 6.41 6.13 6.21 0.1M
2021-11-10 6.16 6.34 6.11 6.27 0.0M
2021-11-09 6.26 6.31 6.06 6.20 0.1M
2021-11-08 6.55 6.55 5.83 6.26 0.1M
2021-11-05 6.35 6.72 6.35 6.55 0.1M
2021-11-04 6.41 6.53 6.24 6.26 0.1M
2021-11-03 6.28 6.55 6.21 6.42 0.0M
2021-11-02 6.20 6.35 6.08 6.33 0.1M
2021-11-01 6.00 6.34 5.96 6.15 0.1M
2021-10-29 6.00 6.06 5.92 5.97 0.1M
2021-10-27 5.87 6.03 5.84 5.91 0.1M
2021-10-26 5.98 6.04 5.78 5.90 0.1M
2021-10-25 5.91 6.09 5.89 6.03 0.1M
2021-10-22 6.28 6.38 5.78 5.86 0.2M
2021-10-21 6.30 6.46 6.22 6.32 0.0M
2021-10-20 6.39 6.47 6.07 6.38 0.1M
2021-10-19 6.06 6.49 6.01 6.40 0.1M
2021-10-18 6.02 6.19 6.00 6.06 0.1M
2021-10-15 6.38 6.38 5.91 5.99 0.1M
2021-10-14 6.41 6.57 6.27 6.35 0.1M
2021-10-13 6.63 6.63 6.24 6.31 0.1M
2021-10-12 6.15 6.64 6.13 6.41 0.2M
2021-10-11 6.09 6.20 5.91 6.11 0.1M
2021-10-08 6.12 6.21 6.03 6.20 0.1M
2021-10-07 5.89 6.24 5.89 6.03 0.1M
2021-10-06 5.71 6.05 5.66 5.83 0.2M
2021-10-05 6.16 6.25 5.42 5.88 0.4M
2021-10-04 6.29 6.44 5.91 6.06 0.2M
2021-10-01 6.09 6.56 6.08 6.35 0.2M
2021-09-30 6.12 6.24 5.91 6.08 0.1M
2021-09-29 6.75 6.90 6.11 6.11 0.2M
2021-09-28 6.77 7.02 6.55 6.74 0.3M
2021-09-27 7.57 7.58 6.61 6.70 0.5M
2021-09-24 7.30 7.75 7.30 7.70 0.4M
2021-09-23 6.51 7.49 6.51 7.35 0.5M
2021-09-22 6.20 6.55 6.12 6.45 0.2M
2021-09-21 7.06 7.27 6.00 6.31 0.7M
2021-09-20 6.88 7.24 6.83 7.09 0.2M
2021-09-17 7.80 7.84 6.91 7.11 0.4M
2021-09-16 7.60 8.10 7.50 7.88 0.5M
2021-09-15 7.02 8.30 7.01 7.57 0.9M
2021-09-14 7.11 8.15 6.56 6.89 2.2M
2021-09-13 6.16 7.20 6.16 7.09 0.7M
2021-09-10 5.82 6.24 5.80 6.04 0.3M
2021-09-09 5.52 5.94 5.52 5.75 0.3M
2021-09-08 5.85 5.87 5.35 5.42 0.2M
2021-09-07 5.35 5.80 5.32 5.78 0.2M
2021-09-03 5.22 5.30 5.18 5.28 0.1M
2021-09-02 5.17 5.26 5.17 5.19 0.1M
2021-09-01 5.19 5.21 5.14 5.16 0.0M
2021-08-31 5.16 5.24 5.14 5.14 0.1M
2021-08-30 5.06 5.31 5.05 5.13 0.2M
2021-08-27 5.02 5.08 4.96 4.98 0.1M
2021-08-26 4.89 5.10 4.85 5.03 0.1M
2021-08-25 4.99 5.09 4.89 4.89 0.1M
2021-08-24 4.83 5.07 4.78 4.94 0.2M
2021-08-23 4.53 4.85 4.53 4.78 0.3M
2021-08-20 4.50 4.60 4.48 4.52 0.1M
2021-08-19 4.31 4.53 4.28 4.50 0.2M
2021-08-18 4.18 4.42 4.18 4.35 0.1M
2021-08-17 4.09 4.24 4.03 4.20 0.1M
2021-08-16 4.22 4.22 4.00 4.15 0.1M
2021-08-13 4.58 4.60 4.25 4.28 0.2M
2021-08-12 4.41 4.64 4.38 4.58 0.1M
2021-08-11 4.63 4.68 4.34 4.45 0.1M
2021-08-10 4.73 4.74 4.52 4.61 0.1M
2021-08-09 4.62 4.79 4.54 4.77 0.1M
2021-08-06 4.63 4.64 4.46 4.58 0.0M
2021-08-05 4.50 4.80 4.50 4.55 0.1M
2021-08-04 4.27 4.74 4.22 4.63 0.3M
2021-08-03 4.27 4.30 4.13 4.27 0.1M
2021-08-02 4.26 4.36 4.17 4.25 0.1M
2021-07-30 4.20 4.29 4.13 4.20 0.1M
2021-07-29 4.39 4.40 4.17 4.24 0.5M
2021-07-28 4.14 4.33 4.09 4.33 2.8M
2021-07-27 4.18 4.22 4.03 4.08 0.0M
2021-07-26 4.21 4.36 4.15 4.19 0.1M
2021-07-23 4.17 4.26 4.13 4.16 0.0M
2021-07-22 4.23 4.33 4.12 4.17 0.0M
2021-07-21 4.40 4.43 4.20 4.22 0.1M
2021-07-20 4.01 4.47 3.86 4.39 0.4M
2021-07-19 3.98 4.05 3.70 4.01 0.1M
2021-07-16 3.99 4.04 3.98 4.00 0.1M
2021-07-15 4.00 4.02 3.95 3.99 0.1M
2021-07-14 4.01 4.03 3.97 3.99 0.0M
2021-07-13 4.24 4.28 3.99 4.03 0.1M
2021-07-12 4.06 4.26 4.06 4.22 0.1M
2021-07-09 3.98 4.09 3.93 4.04 0.0M
2021-07-08 3.95 4.04 3.89 3.98 0.0M
2021-07-07 4.01 4.14 3.95 4.02 0.1M
2021-07-06 3.92 4.04 3.72 4.00 0.1M
2021-07-02 4.08 4.10 4.00 4.00 0.1M
2021-07-01 4.14 4.15 4.02 4.08 0.0M
2021-06-30 4.01 4.12 3.96 4.12 0.0M
2021-06-29 4.14 4.14 3.99 4.02 0.0M
2021-06-28 4.23 4.23 4.04 4.13 0.1M
2021-06-25 4.33 4.34 4.08 4.22 0.2M
2021-06-24 3.87 4.24 3.84 4.20 0.3M
2021-06-23 3.89 3.90 3.75 3.89 0.0M
2021-06-22 3.89 3.90 3.76 3.90 0.1M
2021-06-21 3.79 3.90 3.71 3.90 0.1M
2021-06-18 3.64 3.83 3.60 3.82 0.1M
2021-06-17 3.70 3.75 3.56 3.73 0.1M
2021-06-16 3.77 3.77 3.59 3.74 0.1M
2021-06-15 3.69 3.78 3.68 3.75 0.0M
2021-06-14 3.80 3.84 3.73 3.75 0.0M
2021-06-11 3.76 3.83 3.71 3.81 0.0M
2021-06-10 3.83 3.85 3.76 3.79 0.1M
2021-06-09 3.79 3.86 3.78 3.85 0.0M
2021-06-08 3.68 3.86 3.64 3.78 0.2M
2021-06-07 3.64 3.78 3.58 3.69 0.1M
2021-06-04 3.80 3.83 3.35 3.60 0.2M
2021-06-03 4.01 4.06 3.56 3.73 0.2M
2021-06-02 3.83 3.97 3.81 3.97 0.0M
2021-06-01 3.71 3.89 3.71 3.78 0.0M
2021-05-28 3.85 3.94 3.73 3.80 0.0M
2021-05-27 3.75 3.87 3.66 3.84 0.0M
2021-05-26 3.64 3.78 3.60 3.77 0.0M
2021-05-25 3.75 3.81 3.59 3.66 0.0M
2021-05-24 3.83 3.84 3.70 3.75 0.0M
2021-05-21 3.80 3.94 3.80 3.82 0.1M
2021-05-20 3.83 3.85 3.68 3.80 0.0M
2021-05-19 3.52 3.85 3.50 3.80 0.2M
2021-05-18 3.53 3.69 3.50 3.59 0.1M
2021-05-17 3.42 3.60 3.31 3.56 0.1M
2021-05-14 3.68 4.04 3.46 3.49 0.5M
2021-05-13 3.47 3.58 3.47 3.51 0.1M
2021-05-12 3.42 3.57 3.39 3.47 0.1M
2021-05-11 3.30 3.57 3.26 3.48 0.1M
2021-05-10 3.56 3.58 3.46 3.46 0.0M
2021-05-07 3.42 3.59 3.42 3.52 0.1M
2021-05-06 3.45 3.58 3.40 3.40 0.1M
2021-05-05 3.51 3.62 3.45 3.45 0.1M
2021-05-04 3.48 3.62 3.44 3.56 0.2M
2021-05-03 3.55 3.67 3.46 3.53 0.2M
2021-04-30 3.61 3.68 3.55 3.59 0.1M
2021-04-29 3.65 3.70 3.54 3.62 0.0M
2021-04-28 3.53 3.70 3.53 3.66 0.0M
2021-04-27 3.61 3.70 3.53 3.57 0.0M
2021-04-26 3.53 3.67 3.53 3.64 0.1M
2021-04-23 3.50 3.70 3.50 3.54 0.1M
2021-04-22 3.50 3.60 3.46 3.51 0.0M
2021-04-21 3.34 3.54 3.34 3.49 0.0M
2021-04-20 3.32 3.54 3.30 3.36 0.1M
2021-04-19 3.35 3.40 3.29 3.33 0.1M
2021-04-16 3.33 3.46 3.25 3.39 0.1M
2021-04-15 3.46 3.52 3.36 3.43 0.1M
2021-04-14 3.47 3.63 3.30 3.45 0.1M
2021-04-13 3.41 3.57 3.35 3.51 0.1M
2021-04-12 3.55 3.59 3.39 3.47 0.2M
2021-04-09 3.50 3.54 3.47 3.47 0.1M
2021-04-08 3.60 3.64 3.42 3.50 0.1M
2021-04-07 3.60 3.69 3.55 3.59 0.1M
2021-04-06 3.50 3.75 3.48 3.63 0.3M
2021-04-05 3.78 3.78 3.45 3.50 0.3M
2021-04-01 3.50 3.82 3.50 3.75 0.4M
2021-03-31 3.40 3.68 3.35 3.55 0.5M
2021-03-30 3.28 3.40 3.16 3.35 0.2M
2021-03-29 3.42 3.62 3.22 3.26 0.4M
2021-03-26 3.77 3.77 3.32 3.35 0.3M
2021-03-25 3.27 4.07 3.15 3.80 1.0M
2021-03-24 3.54 3.63 3.25 3.29 0.1M
2021-03-23 3.65 3.74 3.46 3.47 0.1M
2021-03-22 3.83 3.94 3.67 3.72 0.1M
2021-03-19 3.88 4.13 3.81 3.84 0.1M
2021-03-18 4.04 4.25 3.89 3.94 0.3M
2021-03-17 3.96 4.10 3.90 4.10 0.1M
2021-03-16 4.41 4.48 3.99 4.02 0.4M
2021-03-15 4.03 5.01 3.95 4.48 1.1M
2021-03-12 4.06 4.22 3.94 4.03 0.3M
2021-03-11 3.78 4.20 3.73 4.14 0.4M
2021-03-10 3.67 3.82 3.62 3.75 0.1M
2021-03-09 3.62 3.70 3.45 3.64 0.1M
2021-03-08 3.64 3.78 3.45 3.51 0.1M
2021-03-05 3.40 3.67 3.17 3.60 0.2M
2021-03-04 3.97 3.97 3.29 3.46 0.4M
2021-03-03 3.79 4.37 3.79 4.00 0.4M
2021-03-02 3.92 4.03 3.83 3.83 0.1M
2021-03-01 4.10 4.14 3.96 4.04 0.2M
2021-02-26 4.11 4.18 3.81 3.97 0.6M
2021-02-25 4.10 4.36 4.04 4.11 0.3M
2021-02-24 4.70 5.39 4.24 4.27 3.7M
2021-02-23 4.41 4.42 3.98 4.05 3.4M
2021-02-22 4.66 4.91 4.54 4.69 0.7M
2021-02-19 4.86 5.04 4.71 4.78 0.9M
2021-02-18 5.05 5.10 4.57 4.91 1.6M
2021-02-17 4.87 5.29 4.86 5.25 0.8M
2021-02-16 5.70 5.75 4.85 5.20 1.4M
2021-02-12 5.60 6.50 5.45 5.94 2.3M
2021-02-11 9.90 12.49 5.77 6.10 63.6M
2021-02-10 3.05 4.40 2.75 3.69 4.7M
2021-02-09 3.02 3.08 2.96 3.05 0.1M
2021-02-08 2.99 3.07 2.95 3.01 0.1M
2021-02-05 3.05 3.09 2.94 2.97 0.0M
2021-02-04 3.09 3.14 2.97 3.01 0.1M
2021-02-03 3.23 3.29 2.96 3.07 0.1M
2021-02-02 2.87 3.25 2.70 3.08 0.3M
2021-02-01 2.63 2.66 2.49 2.66 0.0M
2021-01-29 2.63 2.65 2.52 2.63 0.1M
2021-01-28 2.49 2.68 2.48 2.64 0.1M
2021-01-27 2.69 2.70 2.50 2.59 0.1M
2021-01-26 2.68 2.74 2.65 2.69 0.1M
2021-01-25 2.59 2.67 2.55 2.65 0.1M
2021-01-22 2.63 2.72 2.49 2.60 0.1M
2021-01-21 2.27 2.55 2.24 2.52 0.3M
2021-01-20 2.22 2.29 2.17 2.25 0.1M
2021-01-19 2.24 2.29 2.15 2.21 0.1M
2021-01-15 2.25 2.29 2.16 2.17 0.1M
2021-01-14 2.19 2.29 2.17 2.25 0.1M
2021-01-13 2.13 2.22 2.12 2.14 0.1M
2021-01-12 2.08 2.18 2.00 2.12 0.1M
2021-01-11 2.10 2.19 2.06 2.08 0.0M
2021-01-08 2.11 2.24 2.10 2.16 0.1M
2021-01-07 2.00 2.13 1.99 2.07 0.1M
2021-01-06 2.03 2.14 1.96 2.00 0.2M
2021-01-05 1.82 2.04 1.82 2.02 0.1M
2021-01-04 2.03 2.11 1.76 1.87 0.2M