$14.08 +0.07 (%) Rocky Mountain Chocolate Factory - NASDAQ

Jan. 27, 2015 | 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
1/27/201513.7914.1913.7914.0825,109
1/26/201513.6814.0813.5414.0136,925
1/23/201513.3013.6213.3013.5796,332
1/22/201513.3513.3513.2913.3526,339
1/21/201513.3213.3513.3013.3516,044
1/20/201513.2013.4013.1713.3822,273
1/16/201513.0713.2913.0013.2916,346
1/15/201513.1013.2113.0013.1413,234
1/14/201513.1013.2413.1013.197,868
1/13/201513.1813.3312.9513.0512,776
1/12/201513.1913.2012.8813.0917,342
1/9/201513.0613.2813.0613.216,994
1/8/201513.2213.2513.1213.1210,125
1/7/201513.2113.2713.1813.2713,964
1/6/201513.2213.3013.1213.228,709
1/5/201513.3013.3513.1013.2612,386
1/2/201513.1813.2413.1113.231,811
12/31/201413.2013.2113.1213.123,619
12/30/201413.2813.2913.2113.296,484
12/29/201413.4013.4013.2413.296,359
12/26/201413.1213.3613.1213.2119,044
12/24/201413.2413.4013.1213.177,289
12/23/201413.3613.3913.1713.1722,517
12/22/201413.2513.3613.2013.3130,526
12/19/201413.1013.2413.0513.1820,003
12/18/201412.9813.0712.8513.0617,342
12/17/201412.8212.9812.8212.9310,797
12/16/201412.7212.8612.7212.8225,568
12/15/201412.8612.8612.7212.7213,279
12/12/201412.8512.8512.7012.803,717
12/11/201412.5412.9012.5212.835,837
12/10/201412.5512.9312.5512.5510,244
12/9/201412.8013.0312.6612.6912,444
12/8/201412.8012.8712.8012.816,647
12/5/201412.7612.8012.7012.808,049
12/4/201412.6812.7512.6612.743,783
12/3/201412.6112.7112.6112.674,296
12/2/201412.4312.7412.4212.726,552
12/1/201412.6012.6712.2612.6311,096
11/28/201412.6212.6812.6112.654,673
11/26/201412.6112.7012.6112.658,350
11/25/201412.5412.7012.5412.644,266
11/24/201412.7212.7212.5712.645,848
11/21/201412.6012.6812.5612.673,214
11/20/201412.5012.6512.4112.5414,942
11/19/201412.4212.4912.2812.492,751
11/18/201412.4812.5012.3512.488,844
11/17/201412.4512.4512.3312.454,340
11/14/201412.2912.4512.2912.326,314
11/13/201412.3812.4212.2712.356,678
11/12/201412.0512.2412.0512.236,048
11/11/201412.2612.3012.0512.0714,335
11/10/201412.1112.3512.1112.274,039
11/7/201412.0912.2512.0112.0127,411
11/6/201412.0112.1412.0112.0515,285
11/5/201412.0712.1411.9511.9514,317
11/4/201412.1812.2012.0012.0015,900
11/3/201412.1512.1512.0312.039,663
10/31/201412.1512.1512.0712.0910,980
10/30/201412.0412.1011.9612.1011,777
10/29/201412.1012.1812.0412.1022,899
10/28/201412.1512.1512.0512.102,425
10/27/201412.1612.2012.0612.1030,994
10/24/201411.9812.0911.9812.094,183
10/23/201412.2312.2612.0212.039,402
10/22/201411.9312.1011.9312.0311,534
10/21/201412.2512.2511.9111.9824,864
10/20/201412.0912.2011.9312.0812,262
10/17/201411.9812.3011.9812.2522,995
10/16/201412.2812.3111.9311.9311,310
10/15/201412.1312.5712.0212.076,527
10/14/201411.9712.5611.9712.0610,588
10/13/201412.2112.7112.0012.206,334
10/10/201412.1512.3011.9711.979,525
10/9/201412.3312.6412.1112.2112,790
10/8/201412.4012.5111.8912.1118,799
10/7/201412.4012.6112.3912.406,493
10/6/201412.5612.7212.4012.583,998
10/3/201412.6012.6912.4612.602,201
10/2/201412.5012.6712.5012.672,152
10/1/201412.5812.5912.4012.407,653
9/30/201412.4012.5512.4012.542,696
9/29/201412.5012.5412.3912.407,211
9/26/201412.6912.7212.4212.5157,828
9/25/201412.6212.7012.5512.602,743
9/24/201412.6712.7212.6012.607,744
9/23/201412.7412.7612.6512.6615,967
9/22/201412.9312.9712.8212.837,872
9/19/201412.9613.0612.7712.787,217
9/18/201413.0013.1312.9613.005,993
9/17/201412.9513.0512.9313.036,479
9/16/201413.0813.0812.8212.875,517
9/15/201413.0013.1512.8412.948,196
9/12/201413.1013.3013.0613.0617,267
9/11/201412.8713.1012.8713.0010,477
9/10/201413.0713.0712.8613.046,734
9/9/201413.0813.2312.8412.847,445
9/8/201412.9913.1112.8713.017,096
9/5/201413.0013.0012.9413.006,786
9/4/201412.9113.0012.8413.004,145
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center