$10.23 +0.07 (%) Rocky Mountain Chocolate Factory Inc - NASDAQ

May. 3, 2016 | 03:49 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
5/3/201610.2410.2410.2010.234,205
5/2/201610.1010.2210.0410.168,107
4/29/20169.9910.079.8810.079,005
4/28/20169.9910.009.9610.007,299
4/27/201610.0010.009.859.998,419
4/26/20169.9610.009.929.998,389
4/25/20169.9910.009.849.9431,102
4/22/20169.869.999.869.9012,735
4/21/20169.859.909.859.884,671
4/20/20169.879.929.859.879,017
4/19/20169.9210.049.859.939,103
4/18/201610.0310.109.909.9113,131
4/15/201610.1510.1510.0010.018,287
4/14/201610.1010.1910.0110.144,425
4/13/201610.2510.2510.1210.131,164
4/12/201610.2510.2510.0010.1610,518
4/11/201610.1910.2510.0410.109,435
4/8/201610.0210.1810.0010.185,713
4/7/201610.1710.1710.0210.054,243
4/6/201610.0110.1910.0110.186,977
4/5/201610.0010.179.9910.097,123
4/4/201610.0410.1510.0010.015,604
4/1/201610.1610.3710.0310.079,257
3/31/201610.3010.3810.1110.174,231
3/30/201610.3110.5010.1910.294,175
3/29/201610.0610.2510.0010.1711,626
3/28/20169.9710.089.9510.0228,360
3/24/20169.9510.019.959.965,722
3/23/20169.9510.059.959.958,426
3/22/20169.9510.109.959.9610,223
3/21/201610.0010.059.959.963,315
3/18/20169.9810.039.959.9513,521
3/17/20169.9610.099.969.9813,037
3/16/201610.2110.219.9710.033,900
3/15/201610.1410.289.9610.055,078
3/14/201610.0010.2710.0010.047,130
3/11/201610.1410.3010.0110.087,663
3/10/201610.2510.259.9610.016,366
3/9/201610.5510.6910.1010.118,556
3/8/201610.2410.4910.2410.3210,930
3/7/201610.2010.4110.1610.257,068
3/4/201610.1410.3510.1410.254,941
3/3/201610.2010.3910.2010.218,102
3/2/201610.3610.3810.2210.228,164
3/1/201610.4110.5610.1510.2114,429
2/29/201610.3410.4210.2410.313,539
2/26/201610.1410.6110.1410.2917,322
2/25/201610.1310.3610.0110.163,384
2/24/201610.3110.359.8810.214,431
2/23/201610.2510.4610.2510.43844
2/22/201610.4010.5610.2310.2512,104
2/19/201610.5710.5710.3210.415,463
2/18/201610.7510.7510.3610.6010,158
2/17/201610.5910.8810.3210.6916,554
2/16/20169.7810.789.7810.7520,710
2/12/20169.829.949.709.806,207
2/11/20169.859.869.759.819,995
2/10/20169.9710.229.799.928,837
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center