$10.11 +0.08 (%) Rocky Mountain Chocolate Factory Inc - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RMCF historical data

Date Open High Low Close Volume
12/8/201610.0010.2010.0010.1116,879
12/7/201610.0910.1010.0110.035,384
12/6/201610.0010.059.9610.037,536
12/5/201610.1310.259.9810.009,087
12/2/201610.0410.2010.0310.065,204
12/1/201610.1610.2410.0110.0816,175
11/30/201610.2010.2210.1410.173,392
11/29/201610.0810.2010.0610.209,393
11/28/201610.0810.1510.0310.033,603
11/25/201610.1010.159.8910.0612,419
11/23/20169.9910.159.9910.1310,164
11/22/201610.0310.1510.0010.106,428
11/21/20169.9510.199.9510.1515,651
11/18/20169.9910.249.809.9211,561
11/17/201610.2010.219.879.978,686
11/16/201610.0010.2010.0010.189,205
11/15/20169.7510.009.749.9922,246
11/14/20169.849.849.659.7220,578
11/11/20169.829.919.759.7514,903
11/10/20169.809.949.789.8017,351
11/9/20169.799.949.789.8010,628
11/8/20169.929.969.889.9314,580
11/7/201610.0410.049.909.9022,781
11/4/201610.0810.149.969.9742,191
11/3/201610.0610.2410.0110.097,879
11/2/201610.2110.2110.0810.097,981
11/1/201610.2310.2910.2210.2414,371
10/31/201610.3510.3510.0810.2011,253
10/28/201610.3510.3510.0710.158,117
10/27/201610.2210.3610.1110.3610,791
10/26/201610.1210.2410.0510.2410,769
10/25/201610.0710.0910.0510.073,750
10/24/201610.2810.2810.1010.138,366
10/21/201610.2210.2310.1510.155,868
10/20/201610.1710.2810.0710.1913,947
10/19/201610.4010.4010.2810.282,973
10/18/201610.5210.5210.3510.354,674
10/17/201610.4710.4710.3310.358,061
10/14/201610.5110.5110.3210.507,043
10/13/201610.5810.6810.5810.6111,195
10/12/201610.6910.7010.3510.515,763
10/11/201610.7510.7510.3510.5027,342
10/10/201610.4910.7810.4510.6517,160
10/7/201610.2910.4010.1910.394,804
10/6/201610.2110.5010.0510.2511,193
10/5/201610.3510.5010.2210.368,769
10/4/201610.4510.5010.3710.381,829
10/3/201610.5010.5010.3610.424,648
9/30/201610.4610.5010.4210.475,037
9/29/201610.3310.4810.3310.463,918
9/28/201610.5710.5810.3810.381,337
9/27/201610.3410.5610.3410.5010,421
9/26/201610.2410.3510.2410.305,096
9/23/201610.2010.3510.1810.2214,701
9/22/201610.2010.2710.1510.175,774
9/21/201610.2010.2310.1310.204,231
9/20/201610.2510.2510.1310.166,485
9/19/201610.1410.7410.0810.1918,191
9/16/201610.2010.4010.1110.113,763
9/15/201610.2610.4010.1010.1011,440
9/14/201610.3810.5410.3210.394,042
9/13/201610.4010.6510.1510.3153,871
9/12/201610.3910.4210.3510.3927,541
9/9/201610.5010.8810.3810.4410,052
9/8/201610.7010.8410.5010.563,511
9/7/201610.7910.8810.6310.6313,058
9/6/201610.8810.9510.8010.828,872
9/2/201610.8310.9710.7710.8411,047
9/1/201610.8810.9210.7510.824,995
8/31/201611.0011.1010.8410.9514,468
8/30/201611.0011.2810.8810.9225,320
8/29/201610.9111.0010.7910.9812,979
8/26/201610.8610.9110.8010.8510,765
8/25/201610.8310.9810.7010.7412,743
8/24/201610.7510.9010.6910.7917,089
8/23/201610.8310.8410.7510.766,764
8/22/201610.7510.8310.7410.822,625
8/19/201610.6410.8010.6410.7513,535
8/18/201610.5210.7310.5210.739,246
8/17/201610.3010.5110.2610.5124,046
8/16/201610.5010.5610.3910.4122,170
8/15/201610.2310.6210.2310.6216,023
8/12/201610.0010.419.9710.4127,076
8/11/20169.9810.029.979.986,810
8/10/201610.0810.149.979.979,744
8/9/201610.0610.1410.0010.024,924
8/8/201610.1110.1110.0610.0610,626
8/5/201610.2210.2310.0010.037,227
8/4/201610.1910.3610.1810.182,753
8/3/201610.2910.5210.1310.1612,352
8/2/201610.1310.4910.1310.337,535
8/1/201610.6510.7510.5610.6310,632
7/29/201610.3610.6110.3110.6133,701
7/28/20169.9910.309.9510.1718,283
7/27/201610.0010.119.9910.0110,062
7/26/20169.9510.009.929.966,504
7/25/20169.999.999.939.995,200
7/22/201610.0710.079.919.9113,261
7/21/201610.0110.1010.0010.0019,631
7/20/201610.1010.2410.0010.0014,029
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center