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
2022-12-30 12.11 12.59 12.11 12.34 0.4M
2022-12-29 12.10 12.34 11.95 12.25 0.1M
2022-12-28 11.95 12.06 11.55 11.94 0.2M
2022-12-27 11.49 12.09 11.13 11.96 0.2M
2022-12-23 13.14 13.14 11.52 11.65 0.2M
2022-12-22 13.71 13.71 13.05 13.40 0.1M
2022-12-21 13.89 14.17 13.77 13.88 0.1M
2022-12-20 13.60 14.11 13.39 13.83 0.1M
2022-12-19 14.43 14.43 13.70 13.73 0.1M
2022-12-16 14.38 14.65 14.18 14.49 0.1M
2022-12-15 14.64 14.69 14.18 14.48 0.1M
2022-12-14 14.41 15.19 14.30 14.79 0.1M
2022-12-13 14.18 14.50 14.01 14.41 0.1M
2022-12-12 13.61 14.08 13.38 14.00 0.1M
2022-12-09 13.92 14.31 13.41 13.61 0.1M
2022-12-08 13.99 14.50 13.90 13.92 0.1M
2022-12-07 13.94 14.15 13.50 13.99 0.1M
2022-12-06 14.43 14.58 13.85 14.04 0.1M
2022-12-05 14.58 14.59 14.18 14.36 0.1M
2022-12-02 14.81 15.02 14.61 14.75 0.1M
2022-12-01 15.49 15.59 14.82 14.85 0.1M
2022-11-30 14.88 15.33 14.74 15.28 0.1M
2022-11-29 15.08 15.12 14.63 14.94 0.1M
2022-11-28 14.89 15.49 14.81 15.06 0.1M
2022-11-25 14.99 15.31 14.99 15.09 0.0M
2022-11-23 15.12 15.49 14.87 15.06 0.1M
2022-11-22 15.03 15.34 14.70 15.17 0.1M
2022-11-21 15.76 15.76 14.80 15.04 0.1M
2022-11-18 15.75 15.91 15.30 15.81 0.1M
2022-11-17 15.39 15.67 15.00 15.62 0.1M
2022-11-16 15.71 16.11 15.52 15.74 0.1M
2022-11-15 15.50 15.92 15.41 15.64 0.1M
2022-11-14 15.58 16.98 15.20 15.28 0.3M
2022-11-11 16.75 16.75 14.66 14.77 0.3M
2022-11-10 17.57 18.00 15.81 16.61 0.2M
2022-11-09 18.56 19.35 17.38 17.41 0.1M
2022-11-08 18.14 19.06 18.00 18.95 0.1M
2022-11-07 18.00 18.21 16.70 17.91 0.1M
2022-11-04 18.32 19.66 18.00 18.42 0.1M
2022-11-03 17.00 18.71 17.00 18.38 0.1M
2022-11-02 17.26 17.99 16.80 17.31 0.1M
2022-11-01 17.76 17.93 17.06 17.10 0.1M
2022-10-31 17.21 17.71 16.58 17.50 0.1M
2022-10-28 17.12 17.64 16.62 17.44 0.1M
2022-10-27 18.26 18.33 16.90 16.90 0.1M
2022-10-26 18.00 19.19 17.90 18.16 0.1M
2022-10-25 17.50 18.35 17.37 18.08 0.1M
2022-10-24 16.79 18.09 16.69 17.52 0.2M
2022-10-21 16.76 16.77 16.36 16.72 0.1M
2022-10-20 16.72 16.82 16.43 16.74 0.1M
2022-10-19 16.56 16.83 16.30 16.53 0.1M
2022-10-18 16.79 17.08 16.44 16.66 0.1M
2022-10-17 15.41 16.74 15.41 16.48 0.1M
2022-10-14 15.78 15.88 15.19 15.19 0.1M
2022-10-13 15.55 16.04 15.13 15.79 0.2M
2022-10-12 16.55 16.84 16.02 16.13 0.1M
2022-10-11 16.32 16.77 16.03 16.49 0.1M
2022-10-10 16.96 16.96 16.36 16.60 0.1M
2022-10-07 16.73 16.96 16.36 16.55 0.1M
2022-10-06 17.19 17.65 16.36 16.61 0.1M
2022-10-05 17.44 17.94 17.11 17.30 0.1M
2022-10-04 17.67 18.30 16.88 17.49 0.1M
2022-10-03 17.25 17.86 16.33 17.62 0.2M
2022-09-30 16.32 17.06 16.21 16.69 0.7M
2022-09-29 16.20 16.80 15.79 16.22 0.1M
2022-09-28 15.65 16.70 15.65 16.27 0.1M
2022-09-27 14.84 15.98 14.64 15.54 0.1M
2022-09-26 14.26 16.10 14.22 15.12 0.2M
2022-09-23 15.24 15.30 13.63 14.06 0.2M
2022-09-22 15.84 15.98 15.50 15.62 0.0M
2022-09-21 16.12 16.51 15.73 15.77 0.1M
2022-09-20 15.70 16.18 15.29 16.07 0.1M
2022-09-19 15.41 16.00 15.26 15.88 0.0M
2022-09-16 15.40 15.79 14.95 15.44 0.1M
2022-09-15 15.76 15.93 15.37 15.49 0.1M
2022-09-14 15.79 16.30 15.37 15.88 0.1M
2022-09-13 16.09 16.20 15.57 15.70 0.1M
2022-09-12 16.62 17.05 16.18 16.32 0.1M
2022-09-09 16.55 16.87 16.11 16.76 0.1M
2022-09-08 16.02 16.71 15.80 16.19 0.1M
2022-09-07 15.76 16.25 15.76 16.07 0.1M
2022-09-06 16.13 16.44 15.88 16.01 0.1M
2022-09-02 16.46 16.60 15.67 15.82 0.1M
2022-09-01 17.30 17.38 15.61 16.26 0.2M
2022-08-31 17.76 18.53 17.24 17.46 0.1M
2022-08-30 17.56 17.91 17.30 17.77 0.1M
2022-08-29 17.72 18.10 17.39 17.41 0.1M
2022-08-26 18.35 18.46 17.62 17.75 0.1M
2022-08-25 18.19 18.66 17.61 18.39 0.1M
2022-08-24 17.86 18.31 17.37 18.16 0.1M
2022-08-23 17.10 18.48 16.91 17.97 0.1M
2022-08-22 17.64 17.64 16.56 17.04 0.1M
2022-08-19 17.04 17.77 16.84 17.64 0.1M
2022-08-18 16.91 17.48 16.80 17.04 0.1M
2022-08-17 18.25 18.26 16.64 16.85 0.2M
2022-08-16 17.23 19.08 17.03 18.31 0.3M
2022-08-15 14.23 17.79 14.05 17.26 0.9M
2022-08-12 14.75 14.75 13.01 13.61 0.4M
2022-08-11 17.41 17.91 14.55 14.92 0.7M
2022-08-10 18.06 19.00 17.76 18.96 0.1M
2022-08-09 19.48 19.56 17.54 17.83 0.2M
2022-08-08 18.50 19.50 18.50 19.50 0.4M
2022-08-05 17.27 18.49 17.27 18.48 0.1M
2022-08-04 18.14 18.14 17.21 17.49 0.1M
2022-08-03 18.43 18.49 17.51 17.96 0.1M
2022-08-02 17.67 18.42 17.50 18.41 0.1M
2022-08-01 18.00 18.59 17.20 17.67 0.1M
2022-07-29 16.93 17.89 16.78 17.82 0.1M
2022-07-28 18.52 18.69 16.38 16.75 0.2M
2022-07-27 18.38 18.69 18.12 18.35 0.1M
2022-07-26 17.84 18.48 17.51 17.87 0.1M
2022-07-25 17.33 17.99 17.01 17.94 0.2M
2022-07-22 18.85 18.85 17.16 17.35 0.1M
2022-07-21 18.91 18.91 18.14 18.78 0.1M
2022-07-20 18.92 19.25 18.44 18.93 0.1M
2022-07-19 18.29 19.17 18.00 19.12 0.1M
2022-07-18 18.34 19.08 18.08 18.41 0.1M
2022-07-15 18.05 18.24 17.41 18.02 0.1M
2022-07-14 18.25 18.25 17.39 17.83 0.1M
2022-07-13 18.13 18.76 17.90 18.52 0.1M
2022-07-12 19.00 19.23 18.10 18.47 0.1M
2022-07-11 20.00 20.18 19.00 19.16 0.1M
2022-07-08 20.50 21.26 19.92 20.00 0.1M
2022-07-07 19.56 20.88 19.38 20.62 0.1M
2022-07-06 19.04 19.61 19.00 19.24 0.1M
2022-07-05 19.00 19.55 17.77 19.22 0.4M
2022-07-01 19.97 20.71 19.10 19.23 0.1M
2022-06-30 20.00 20.50 18.81 20.24 0.2M
2022-06-29 21.67 21.77 20.65 20.85 0.1M
2022-06-28 24.17 24.44 20.51 21.49 0.4M
2022-06-27 21.56 24.13 20.85 23.58 0.3M
2022-06-24 21.77 22.78 21.24 21.56 0.1M
2022-06-23 21.42 22.24 20.80 21.56 0.1M
2022-06-22 22.06 22.48 21.11 21.15 0.1M
2022-06-21 22.09 23.61 21.30 22.41 0.2M
2022-06-17 21.94 22.58 21.34 21.98 0.1M
2022-06-16 22.00 22.81 21.12 21.98 0.2M
2022-06-15 23.18 23.93 22.21 22.22 0.2M
2022-06-14 22.34 23.58 22.27 23.10 0.1M
2022-06-13 22.27 24.13 21.03 22.24 0.3M
2022-06-10 25.11 25.28 23.31 24.72 0.2M
2022-06-09 25.17 26.45 24.62 25.88 0.2M
2022-06-08 27.16 27.16 24.51 25.46 0.2M
2022-06-07 25.03 27.35 25.02 26.91 0.3M
2022-06-06 28.70 28.82 24.25 25.02 0.5M
2022-06-03 25.33 28.00 25.25 28.00 0.7M
2022-06-02 23.15 24.87 22.90 24.21 0.4M
2022-06-01 21.98 23.49 21.98 22.67 0.1M
2022-05-31 23.69 23.77 20.67 21.98 0.3M
2022-05-27 22.47 24.02 22.21 23.69 0.2M
2022-05-26 21.90 22.50 21.31 22.16 0.1M
2022-05-25 19.71 22.23 19.68 22.18 0.2M
2022-05-24 20.74 20.74 19.01 19.71 0.4M
2022-05-23 23.11 23.30 20.89 21.21 0.4M
2022-05-20 22.26 24.48 22.01 23.01 0.4M
2022-05-19 19.96 22.18 19.81 21.82 0.2M
2022-05-18 20.63 21.74 19.71 20.16 0.2M
2022-05-17 21.14 21.79 20.01 20.91 0.3M
2022-05-16 18.65 21.97 18.15 20.64 0.6M
2022-05-13 20.07 20.40 18.08 18.14 0.4M
2022-05-12 18.78 20.39 17.78 20.23 0.6M
2022-05-11 18.40 19.90 18.25 18.75 0.2M
2022-05-10 18.30 19.04 18.07 18.42 0.2M
2022-05-09 19.60 20.08 17.64 18.09 0.3M
2022-05-06 19.53 20.46 19.05 19.76 0.1M
2022-05-05 19.22 20.00 18.91 19.62 0.1M
2022-05-04 19.75 20.28 18.52 19.92 0.3M
2022-05-03 18.20 20.48 18.00 19.65 0.4M
2022-05-02 17.24 18.63 16.57 18.29 0.4M
2022-04-29 16.27 17.88 16.22 17.48 0.3M
2022-04-28 15.00 17.30 13.50 17.03 2.2M
2022-04-27 11.60 11.97 11.37 11.78 0.1M
2022-04-26 12.24 12.28 11.32 11.49 0.1M
2022-04-25 11.40 12.27 11.19 12.24 0.1M
2022-04-22 11.44 11.59 11.03 11.26 0.0M
2022-04-21 12.59 12.59 11.23 11.44 0.1M
2022-04-20 11.55 12.58 11.41 12.49 0.1M
2022-04-19 13.22 13.51 11.22 11.85 0.2M
2022-04-18 13.17 13.67 13.17 13.24 0.1M
2022-04-14 13.84 14.15 13.10 13.17 0.1M
2022-04-13 13.37 14.04 13.30 13.77 0.1M
2022-04-12 13.70 14.04 13.00 13.27 0.1M
2022-04-11 12.78 13.80 12.57 13.63 0.2M
2022-04-08 12.70 12.73 12.31 12.54 0.0M
2022-04-07 12.24 12.88 11.95 12.75 0.1M
2022-04-06 11.67 12.16 11.30 12.12 0.1M
2022-04-05 12.44 12.48 11.51 11.77 0.2M
2022-04-04 10.95 12.70 10.90 12.59 0.4M
2022-04-01 10.42 11.23 10.33 10.95 0.3M
2022-03-31 9.42 10.74 9.35 9.86 0.5M
2022-03-30 8.79 8.89 8.34 8.58 0.1M
2022-03-29 8.76 8.99 8.66 8.81 0.0M
2022-03-28 8.10 8.95 8.09 8.90 0.1M
2022-03-25 7.96 8.19 7.57 8.03 0.0M
2022-03-24 8.19 8.46 7.84 7.91 0.0M
2022-03-23 8.48 8.56 8.17 8.17 0.0M
2022-03-22 8.48 8.78 8.27 8.56 0.1M
2022-03-21 7.77 8.46 7.73 8.45 0.1M
2022-03-18 7.57 7.75 7.36 7.72 0.0M
2022-03-17 7.67 7.72 7.60 7.69 0.0M
2022-03-16 7.41 7.75 7.41 7.71 0.0M
2022-03-15 7.28 7.42 7.12 7.24 0.0M
2022-03-14 7.50 7.50 7.12 7.21 0.0M
2022-03-11 7.22 7.62 7.22 7.60 0.0M
2022-03-10 7.24 7.27 7.10 7.19 0.0M
2022-03-09 7.04 7.49 7.04 7.28 0.0M
2022-03-08 6.91 7.36 6.72 6.88 0.0M
2022-03-07 7.14 7.46 7.01 7.01 0.0M
2022-03-04 7.48 7.48 7.00 7.14 0.0M
2022-03-03 7.46 7.69 7.42 7.49 0.0M
2022-03-02 7.22 7.65 7.12 7.41 0.1M
2022-03-01 7.09 7.19 7.00 7.07 0.0M
2022-02-28 6.95 7.35 6.95 7.09 0.0M
2022-02-25 6.89 7.24 6.86 7.11 0.0M
2022-02-24 6.46 6.97 6.29 6.85 0.1M
2022-02-23 6.81 6.88 6.68 6.80 0.0M
2022-02-22 6.94 7.05 6.75 6.80 0.0M
2022-02-18 6.95 7.18 6.84 6.99 0.0M
2022-02-17 6.98 7.11 6.92 6.93 0.0M
2022-02-16 7.03 7.19 6.75 7.10 0.0M
2022-02-15 6.75 7.18 6.75 7.03 0.1M
2022-02-14 6.72 6.79 6.36 6.65 0.1M
2022-02-11 6.95 7.08 6.79 6.82 0.0M
2022-02-10 7.10 7.25 6.95 6.95 0.0M
2022-02-09 7.19 7.25 7.00 7.12 0.0M
2022-02-08 6.81 7.20 6.78 7.12 0.0M
2022-02-07 7.08 7.09 6.84 6.86 0.1M
2022-02-04 6.90 7.18 6.85 7.06 0.1M
2022-02-03 6.75 7.13 6.75 6.85 0.0M
2022-02-02 7.06 7.13 6.69 6.90 0.0M
2022-02-01 6.88 7.15 6.60 6.99 0.1M
2022-01-31 6.34 6.90 6.34 6.86 0.1M
2022-01-28 6.20 6.46 6.08 6.41 0.1M
2022-01-27 6.66 6.84 6.07 6.25 0.1M
2022-01-26 6.15 6.72 6.13 6.55 0.1M
2022-01-25 5.85 6.20 5.75 6.15 0.1M
2022-01-24 5.89 6.07 5.22 5.87 0.1M
2022-01-21 6.08 6.42 5.90 6.07 0.1M
2022-01-20 6.28 6.53 6.06 6.13 0.1M
2022-01-19 6.63 6.73 6.22 6.27 0.1M
2022-01-18 6.80 6.90 6.53 6.60 0.1M
2022-01-14 6.93 7.14 6.88 6.96 0.0M
2022-01-13 7.01 7.31 6.93 7.03 0.0M
2022-01-12 7.12 7.35 7.04 7.05 0.0M
2022-01-11 6.94 7.18 6.88 7.02 0.0M
2022-01-10 7.13 7.13 6.74 7.00 0.1M
2022-01-07 7.07 7.25 6.86 6.99 0.0M
2022-01-06 6.99 7.24 6.86 7.07 0.0M
2022-01-05 7.45 7.60 6.93 7.05 0.1M
2022-01-04 7.29 7.65 7.09 7.50 0.1M
2022-01-03 7.09 7.23 6.93 7.08 0.1M