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
2023-12-29 29.90 30.05 28.81 29.04 0.2M
2023-12-28 30.00 30.01 29.50 29.95 0.1M
2023-12-27 30.00 30.13 29.58 29.99 0.1M
2023-12-26 29.19 30.07 29.19 30.00 0.1M
2023-12-22 29.04 30.19 29.04 29.19 0.1M
2023-12-21 28.64 29.10 28.09 28.76 0.0M
2023-12-20 28.60 29.25 28.04 28.54 0.1M
2023-12-19 28.82 29.18 28.00 28.61 0.1M
2023-12-18 26.65 28.43 26.65 28.42 0.1M
2023-12-15 27.59 27.73 26.55 26.55 0.1M
2023-12-14 27.51 27.83 27.18 27.54 0.1M
2023-12-13 26.43 27.53 26.34 27.44 0.1M
2023-12-12 27.50 27.68 26.35 26.43 0.1M
2023-12-11 27.05 27.48 26.86 27.39 0.1M
2023-12-08 26.70 27.02 26.65 26.93 0.0M
2023-12-07 26.49 26.89 26.33 26.79 0.0M
2023-12-06 26.51 26.96 26.44 26.44 0.1M
2023-12-05 27.01 27.01 25.75 26.46 0.1M
2023-12-04 27.05 27.07 26.35 26.82 0.1M
2023-12-01 27.00 27.17 26.50 27.07 0.1M
2023-11-30 26.76 27.17 26.50 27.01 0.1M
2023-11-29 26.50 27.05 26.41 26.80 0.1M
2023-11-28 26.02 26.48 25.79 26.36 0.1M
2023-11-27 26.07 26.35 25.38 25.88 0.1M
2023-11-24 25.00 26.51 24.66 26.07 0.0M
2023-11-22 25.00 25.10 24.63 25.05 0.1M
2023-11-21 25.00 25.10 24.63 24.91 0.1M
2023-11-20 24.91 25.25 24.86 25.00 0.1M
2023-11-17 24.37 25.02 23.95 24.63 0.1M
2023-11-16 24.07 24.46 23.96 24.20 0.1M
2023-11-15 24.68 24.70 23.79 24.14 0.1M
2023-11-14 24.84 25.19 23.91 24.51 0.1M
2023-11-13 25.00 25.46 24.03 24.90 0.1M
2023-11-10 21.60 25.00 21.60 24.91 0.2M
2023-11-09 19.43 21.97 19.29 21.80 0.1M
2023-11-08 19.20 19.40 18.97 19.10 0.0M
2023-11-07 19.20 19.27 18.89 19.01 0.0M
2023-11-06 19.46 19.54 19.21 19.24 0.0M
2023-11-03 20.17 20.32 19.70 19.71 0.0M
2023-11-02 20.01 20.22 19.81 20.14 0.0M
2023-11-01 19.66 20.10 19.66 20.02 0.0M
2023-10-31 19.52 19.88 19.50 19.82 0.0M
2023-10-30 19.79 19.94 19.61 19.61 0.0M
2023-10-27 19.58 19.91 19.45 19.59 0.0M
2023-10-26 19.55 19.74 19.34 19.50 0.0M
2023-10-25 19.23 19.83 19.23 19.51 0.0M
2023-10-24 19.88 19.88 19.20 19.56 0.0M
2023-10-23 18.52 19.34 18.51 19.07 0.0M
2023-10-20 19.20 19.27 18.95 18.95 0.0M
2023-10-19 19.71 19.88 19.33 19.40 0.0M
2023-10-18 19.60 19.87 19.60 19.70 0.0M
2023-10-17 19.09 19.94 19.09 19.77 0.0M
2023-10-16 19.24 19.46 19.15 19.24 0.0M
2023-10-13 19.45 19.57 19.19 19.22 0.0M
2023-10-12 19.75 19.75 19.37 19.45 0.0M
2023-10-11 19.60 19.99 19.40 19.48 0.0M
2023-10-10 19.88 20.04 19.65 19.65 0.0M
2023-10-09 19.67 19.90 19.25 19.78 0.0M
2023-10-06 19.14 19.72 18.85 19.65 0.0M
2023-10-05 18.70 19.37 18.52 19.13 0.0M
2023-10-04 18.87 19.21 18.73 18.99 0.0M
2023-10-03 19.18 19.18 18.65 18.95 0.0M
2023-10-02 19.57 19.77 19.13 19.17 0.0M
2023-09-29 20.02 20.02 19.42 19.54 0.0M
2023-09-28 19.37 19.75 19.25 19.59 0.1M
2023-09-27 19.53 19.80 19.30 19.33 0.0M
2023-09-26 20.04 20.04 19.32 19.34 0.0M
2023-09-25 20.34 20.51 20.05 20.05 0.0M
2023-09-22 20.07 20.85 20.07 20.17 0.0M
2023-09-21 19.86 20.15 19.61 20.07 0.0M
2023-09-20 19.96 20.44 19.94 20.09 0.0M
2023-09-19 19.50 19.96 19.50 19.78 0.0M
2023-09-18 19.54 20.05 19.44 19.44 0.0M
2023-09-15 19.76 19.82 19.48 19.61 0.0M
2023-09-14 19.50 20.00 19.44 19.76 0.0M
2023-09-13 19.28 19.67 19.17 19.33 0.0M
2023-09-12 19.48 19.61 19.27 19.28 0.0M
2023-09-11 19.50 19.67 19.40 19.53 0.0M
2023-09-08 19.26 19.75 19.25 19.51 0.0M
2023-09-07 19.35 19.72 19.28 19.35 0.0M
2023-09-06 20.23 20.29 19.64 19.75 0.0M
2023-09-05 20.60 20.63 20.00 20.29 0.0M
2023-09-01 20.56 21.55 20.50 20.63 0.0M
2023-08-31 19.58 20.80 19.52 20.54 0.1M
2023-08-30 19.95 20.10 19.67 19.71 0.0M
2023-08-29 19.98 20.46 19.70 20.15 0.0M
2023-08-28 20.04 20.30 19.86 19.86 0.0M
2023-08-25 20.09 20.09 19.32 20.08 0.0M
2023-08-24 19.87 20.20 19.84 19.91 0.0M
2023-08-23 19.63 20.00 19.63 19.87 0.0M
2023-08-22 19.56 19.69 19.44 19.59 0.0M
2023-08-21 19.82 20.06 19.61 19.62 0.0M
2023-08-18 19.00 19.84 18.77 19.82 0.1M
2023-08-17 19.55 19.69 19.13 19.14 0.1M
2023-08-16 20.02 20.40 19.54 19.66 0.1M
2023-08-15 20.29 20.70 19.70 20.08 0.1M
2023-08-14 18.76 20.71 18.76 20.43 0.1M
2023-08-11 17.41 19.11 17.41 18.97 0.2M
2023-08-10 16.82 17.49 14.40 17.37 0.4M
2023-08-09 19.94 20.05 19.33 19.33 0.1M
2023-08-08 19.46 19.90 19.42 19.80 0.1M
2023-08-07 19.64 20.02 19.43 19.60 0.1M
2023-08-04 20.17 20.30 19.81 20.16 0.1M
2023-08-03 19.87 20.25 19.74 20.11 0.0M
2023-08-02 20.50 20.60 19.53 19.79 0.1M
2023-08-01 20.39 20.53 20.05 20.51 0.0M
2023-07-31 20.00 20.49 19.84 20.31 0.1M
2023-07-28 19.56 20.15 19.42 19.83 0.1M
2023-07-27 19.77 19.77 19.27 19.30 0.0M
2023-07-26 19.65 19.94 19.54 19.69 0.0M
2023-07-25 19.59 19.81 19.22 19.60 0.1M
2023-07-24 19.00 19.70 18.70 19.70 0.1M
2023-07-21 19.43 19.55 19.06 19.06 0.1M
2023-07-20 19.59 19.83 19.43 19.44 0.0M
2023-07-19 19.47 19.78 19.04 19.58 0.1M
2023-07-18 19.98 20.16 19.54 19.54 0.1M
2023-07-17 19.65 19.98 19.46 19.98 0.0M
2023-07-14 19.63 19.73 19.36 19.51 0.0M
2023-07-13 19.45 19.99 19.45 19.62 0.0M
2023-07-12 19.51 19.80 19.32 19.48 0.1M
2023-07-11 19.44 19.85 19.40 19.49 0.1M
2023-07-10 19.12 19.73 19.00 19.29 0.1M
2023-07-07 18.60 19.25 18.41 18.96 0.1M
2023-07-06 18.58 18.93 18.50 18.75 0.1M
2023-07-05 18.85 18.85 18.40 18.55 0.1M
2023-07-03 18.40 18.90 18.40 18.79 0.0M
2023-06-30 18.51 18.85 18.40 18.40 0.0M
2023-06-29 18.37 18.60 18.21 18.44 0.0M
2023-06-28 18.41 18.70 18.23 18.25 0.0M
2023-06-27 18.20 18.61 18.20 18.51 0.0M
2023-06-26 17.95 18.44 17.89 18.23 0.0M
2023-06-23 18.07 18.56 17.79 17.95 0.1M
2023-06-22 18.25 18.85 18.13 18.29 0.1M
2023-06-21 17.72 18.39 17.66 18.39 0.1M
2023-06-20 17.80 17.80 17.50 17.73 0.1M
2023-06-16 17.80 17.84 17.55 17.84 0.1M
2023-06-15 17.50 17.66 17.25 17.63 0.0M
2023-06-14 17.96 18.05 17.43 17.62 0.1M
2023-06-13 17.70 18.06 17.52 17.87 0.1M
2023-06-12 17.58 17.97 17.50 17.70 0.1M
2023-06-09 17.24 17.97 17.24 17.57 0.1M
2023-06-08 16.95 17.35 16.80 17.00 0.1M
2023-06-07 16.56 17.43 16.56 17.27 0.1M
2023-06-06 16.57 16.79 16.15 16.50 0.1M
2023-06-05 17.02 17.11 16.71 16.72 0.1M
2023-06-02 16.74 17.25 16.62 17.08 0.1M
2023-06-01 16.16 16.85 16.16 16.77 0.1M
2023-05-31 15.76 16.33 15.73 16.21 0.1M
2023-05-30 16.04 16.65 15.89 15.95 0.1M
2023-05-26 15.78 16.11 15.69 16.07 0.0M
2023-05-25 15.71 15.98 15.41 15.86 0.1M
2023-05-24 15.61 16.13 15.41 15.95 0.1M
2023-05-23 15.26 15.99 15.19 15.79 0.1M
2023-05-22 15.46 16.25 15.46 15.79 0.1M
2023-05-19 15.22 15.70 15.12 15.55 0.1M
2023-05-18 13.96 15.12 13.96 15.00 0.1M
2023-05-17 14.02 14.19 13.71 14.03 0.1M
2023-05-16 13.71 14.18 13.59 14.00 0.0M
2023-05-15 13.93 14.36 13.78 13.97 0.1M
2023-05-12 13.69 14.23 13.57 14.07 0.1M
2023-05-11 12.85 14.05 12.70 13.56 0.2M
2023-05-10 12.20 12.98 11.99 12.83 0.2M
2023-05-09 12.29 12.45 11.95 12.37 0.1M
2023-05-08 12.06 12.30 11.49 12.21 0.1M
2023-05-05 12.28 12.58 12.19 12.19 0.1M
2023-05-04 12.28 12.60 12.19 12.28 0.0M
2023-05-03 12.15 12.49 12.15 12.29 0.1M
2023-05-02 12.65 12.77 12.05 12.11 0.1M
2023-05-01 11.44 12.95 11.34 12.76 0.2M
2023-04-28 11.47 11.64 11.14 11.24 0.1M
2023-04-27 11.67 11.87 11.32 11.55 0.0M
2023-04-26 11.29 11.99 11.29 11.67 0.1M
2023-04-25 11.90 12.01 11.39 11.39 0.1M
2023-04-24 12.02 12.04 11.91 11.95 0.0M
2023-04-21 12.09 12.19 11.89 12.05 0.1M
2023-04-20 12.27 12.47 12.08 12.15 0.1M
2023-04-19 12.49 12.49 12.20 12.33 0.0M
2023-04-18 12.52 12.60 12.41 12.50 0.0M
2023-04-17 12.08 12.61 12.08 12.40 0.1M
2023-04-14 12.04 12.30 12.02 12.12 0.1M
2023-04-13 12.05 12.20 11.95 12.14 0.1M
2023-04-12 11.74 12.11 11.66 12.00 0.1M
2023-04-11 11.68 11.83 11.50 11.74 0.0M
2023-04-10 11.54 11.84 11.49 11.73 0.1M
2023-04-06 11.26 11.60 11.23 11.43 0.1M
2023-04-05 10.92 11.23 10.68 11.17 0.1M
2023-04-04 11.37 11.48 10.92 11.06 0.1M
2023-04-03 11.46 11.65 11.26 11.41 0.1M
2023-03-31 11.61 11.85 11.47 11.56 0.1M
2023-03-30 11.45 11.87 11.45 11.61 0.1M
2023-03-29 11.18 11.54 11.18 11.43 0.1M
2023-03-28 11.03 11.44 10.99 11.19 0.1M
2023-03-27 10.27 11.29 10.25 11.13 0.3M
2023-03-24 10.39 10.60 10.19 10.32 0.1M
2023-03-23 10.48 10.78 10.11 10.50 0.2M
2023-03-22 10.79 11.49 10.47 10.48 0.3M
2023-03-21 12.60 12.74 10.22 10.89 0.9M
2023-03-20 12.89 12.89 12.06 12.36 0.1M
2023-03-17 13.08 13.09 12.75 12.85 0.1M
2023-03-16 13.50 13.75 12.81 12.98 0.2M
2023-03-15 12.69 12.75 12.13 12.46 0.1M
2023-03-14 13.07 13.65 12.88 12.94 0.1M
2023-03-13 13.66 13.66 12.80 12.97 0.1M
2023-03-10 14.71 14.71 13.53 13.93 0.1M
2023-03-09 14.98 15.13 14.60 14.76 0.0M
2023-03-08 14.99 15.22 14.79 15.08 0.0M
2023-03-07 14.50 14.94 14.47 14.91 0.0M
2023-03-06 15.00 15.08 14.55 14.62 0.1M
2023-03-03 14.93 15.15 14.84 15.00 0.0M
2023-03-02 14.53 14.95 14.47 14.76 0.0M
2023-03-01 14.48 14.75 14.38 14.61 0.0M
2023-02-28 14.59 14.59 14.32 14.42 0.0M
2023-02-27 14.76 14.89 14.31 14.50 0.0M
2023-02-24 14.62 14.71 14.33 14.61 0.0M
2023-02-23 14.34 14.96 14.34 14.64 0.1M
2023-02-22 13.90 14.35 13.90 14.24 0.1M
2023-02-21 14.00 14.04 13.73 13.86 0.0M
2023-02-17 13.96 14.16 13.82 14.05 0.0M
2023-02-16 13.58 14.25 13.58 13.96 0.0M
2023-02-15 13.78 13.89 13.47 13.81 0.0M
2023-02-14 13.58 13.93 13.45 13.73 0.0M
2023-02-13 13.60 13.85 13.37 13.69 0.0M
2023-02-10 13.43 13.82 13.43 13.62 0.0M
2023-02-09 13.64 13.82 13.45 13.55 0.0M
2023-02-08 13.45 13.66 13.44 13.56 0.0M
2023-02-07 13.40 13.59 13.27 13.55 0.1M
2023-02-06 13.78 13.89 13.42 13.42 0.1M
2023-02-03 13.63 13.99 13.63 13.90 0.1M
2023-02-02 13.53 13.85 13.50 13.63 0.0M
2023-02-01 13.32 13.71 13.25 13.52 0.1M
2023-01-31 13.17 13.39 13.10 13.35 0.0M
2023-01-30 13.23 13.31 13.08 13.10 0.1M
2023-01-27 13.28 13.48 13.20 13.25 0.0M
2023-01-26 13.27 13.37 13.12 13.33 0.0M
2023-01-25 13.00 13.25 12.93 13.25 0.1M
2023-01-24 12.54 13.10 12.50 13.04 0.1M
2023-01-23 12.98 13.11 12.70 12.81 0.1M
2023-01-20 12.55 13.05 12.52 12.85 0.0M
2023-01-19 12.66 12.87 12.56 12.59 0.1M
2023-01-18 13.32 13.57 12.67 12.83 0.1M
2023-01-17 13.06 13.45 13.01 13.14 0.0M
2023-01-13 12.76 13.08 12.70 13.06 0.0M
2023-01-12 12.90 13.09 12.81 12.87 0.1M
2023-01-11 13.12 13.12 12.73 12.98 0.1M
2023-01-10 12.85 13.24 12.73 13.06 0.1M
2023-01-09 12.78 13.15 12.73 12.90 0.1M
2023-01-06 12.60 13.11 12.60 12.88 0.1M
2023-01-05 12.41 12.77 12.19 12.56 0.1M
2023-01-04 12.37 12.85 12.30 12.45 0.1M
2023-01-03 12.39 13.22 12.34 12.50 0.1M