$9.88 0.00 (%) Rocky Mountain Chocolate Factory Inc - NASDAQ

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RMCF historical data

Date Open High Low Close Volume
2/9/20169.909.959.859.886,851
2/8/201610.2210.419.859.9712,086
2/5/201610.5110.519.8310.193,092
2/4/201610.5410.5410.2610.347,367
2/3/201610.7410.8110.3410.5015,187
2/2/201610.6210.9910.3710.5120,110
2/1/201610.6310.9510.2910.6328,787
1/29/201610.4310.7010.4310.4616,021
1/28/201610.7410.8410.5010.574,536
1/27/201610.7210.7410.5510.654,748
1/26/201610.4010.9710.3410.6413,740
1/25/201610.5910.8110.2110.4911,896
1/22/201610.5010.9010.5010.6111,941
1/21/201610.6210.6210.1510.4717,288
1/20/20169.6910.539.6910.4915,747
1/19/201610.5510.559.5210.0217,204
1/15/201610.2510.259.539.6235,871
1/14/201610.7710.7810.0110.0166,520
1/13/201610.7310.7610.4410.6615,719
1/12/201610.3310.7910.3310.757,961
1/11/201610.5510.5510.2510.529,948
1/8/201610.7910.7910.3010.3717,027
1/7/201610.5210.7310.4910.716,987
1/6/201610.5110.7910.3110.7916,544
1/5/201610.7710.7710.5610.704,766
1/4/201610.7810.7810.3310.6411,088
12/31/201510.4010.7810.3710.757,825
12/30/201510.5110.6710.3210.389,835
12/29/201510.2510.5010.0110.5031,405
12/28/201510.8910.8910.2710.3218,997
12/24/201510.9910.9910.4610.743,785
12/23/201510.5411.0010.2510.8030,223
12/22/201510.4910.6610.2710.666,127
12/21/201510.5010.7310.2510.366,216
12/18/201510.2410.4010.1010.3911,431
12/17/201510.3010.7210.2110.218,561
12/16/201510.4110.7010.3010.307,673
12/15/201510.3010.7310.2310.298,549
12/14/201510.5510.8610.2010.2111,698
12/11/201510.2410.4410.0410.3811,214
12/10/201510.1010.1510.0410.113,407
12/9/201510.0210.3110.0210.0811,635
12/8/201510.8510.859.9610.119,741
12/7/20159.3010.949.3010.3224,359
12/4/201510.5510.6210.4610.5116,039
12/3/201510.9210.9310.5010.5113,621
12/2/201510.7610.9510.7610.886,833
12/1/201510.9611.0510.7710.826,478
11/30/201511.0411.1410.9110.966,906
11/27/201511.1211.1211.1211.120
11/25/201511.0011.1410.9511.125,678
11/24/201511.0211.1511.0011.0610,816
11/23/201511.1011.1511.0611.073,682
11/20/201510.9911.1410.9511.037,332
11/19/201510.9011.0310.8510.936,398
11/18/201510.9211.0710.8211.016,927
11/17/201510.7710.8810.7510.757,403
11/16/201510.8510.9910.7810.785,023
11/13/201510.8910.9810.7810.9411,457
11/12/201510.8210.9710.7610.933,140
11/11/201510.9910.9910.8010.884,522
11/10/201510.8710.9710.8010.954,870
11/9/201510.8510.8910.7510.888,480
11/6/201511.0011.0010.8610.905,113
11/5/201510.9110.9810.8510.968,766
11/4/201510.9910.9910.8610.988,705
11/3/201510.9210.9910.8910.9910,142
11/2/201511.0411.1810.8510.9325,720
10/30/201511.0011.0910.9311.0919,095
10/29/201510.8811.0510.8810.9039,004
10/28/201510.9211.1010.8810.9312,260
10/27/201511.0811.1810.9110.9125,122
10/26/201511.1211.1411.0711.147,283
10/23/201511.2011.2011.0211.1217,923
10/22/201511.1311.2111.0411.0528,663
10/21/201511.2411.4011.1211.1235,948
10/20/201511.2611.3511.2011.3028,302
10/19/201511.3511.5211.2011.2723,078
10/16/201511.4411.5011.3111.4310,255
10/15/201511.6911.6911.3911.517,692
10/14/201511.5211.7611.2711.537,652
10/13/201511.5112.1611.2011.5910,953
10/12/201511.8212.0011.7311.8114,950
10/9/201511.6511.9911.5211.7221,886
10/8/201511.5011.6011.4111.5113,214
10/7/201511.2011.9411.2011.4214,099
10/6/201511.6611.9911.2011.4318,698
10/5/201511.8312.0011.2811.553,394
10/2/201511.6611.9911.4211.772,546
10/1/201511.2011.7511.2011.7522,860
9/30/201511.5011.6511.0411.257,497
9/29/201511.5211.7611.4911.506,381
9/28/201511.5711.7611.5011.569,262
9/25/201512.0012.0011.5611.608,760
9/24/201511.5811.8811.5011.886,022
9/23/201511.6911.7711.6811.7010,450
9/22/201511.9111.9711.5611.566,736
9/21/201512.0712.0811.9111.916,730
9/18/201512.0012.3011.9712.1019,397
9/17/201512.0212.1812.0012.103,859
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center