ROCKY MOUNTAIN $13.03

down -0.19


24/5/2013 04:24 PM  |  NASDAQ : RMCF  |  Industries : Manufacturing / Sugar and Confectionery Product Manufacturing
Type:

RMCF historical data

Date Open High Low Close Volume
5/23/2013 13.16 13.38 13.00 13.22 160
5/22/2013 13.43 13.43 13.22 13.32 75
5/21/2013 13.17 13.44 13.17 13.31 60
5/20/2013 13.22 13.24 13.12 13.17 63
5/17/2013 13.00 13.22 13.00 13.21 101
5/16/2013 12.97 13.00 12.76 13.00 110
5/15/2013 13.00 13.00 12.81 12.90 47
5/14/2013 12.85 13.00 12.76 12.93 101
5/13/2013 12.63 12.93 12.56 12.89 67
5/10/2013 12.59 12.69 12.50 12.61 65
5/9/2013 12.75 12.75 12.55 12.67 47
5/8/2013 12.41 12.75 12.35 12.75 208
5/7/2013 12.17 12.41 12.13 12.41 126
5/6/2013 12.20 12.28 12.11 12.14 110
5/3/2013 12.24 12.24 12.08 12.24 86
5/2/2013 12.20 12.24 12.17 12.21 54
5/1/2013 12.23 12.27 12.17 12.20 125
4/30/2013 12.16 12.27 12.16 12.22 70
4/29/2013 12.27 12.28 12.12 12.19 218
4/26/2013 12.37 12.37 12.18 12.18 7
4/25/2013 12.28 12.28 12.06 12.18 83
4/24/2013 12.30 12.40 12.29 12.38 148
4/23/2013 12.30 12.39 12.23 12.38 517
4/22/2013 12.09 12.34 12.05 12.34 58
4/19/2013 12.05 12.18 12.05 12.07 29
4/18/2013 12.22 12.24 12.05 12.05 83
4/17/2013 12.15 12.35 12.15 12.35 35
4/16/2013 12.30 12.35 12.15 12.34 59
4/15/2013 12.30 12.35 12.16 12.30 61
4/12/2013 12.25 12.35 12.25 12.35 30
4/11/2013 12.17 12.34 12.16 12.27 35
4/10/2013 12.25 12.35 12.21 12.29 81
4/9/2013 12.21 12.35 12.11 12.26 68
4/8/2013 12.19 12.29 12.15 12.17 61
4/5/2013 12.18 12.30 12.18 12.27 10
4/4/2013 12.34 12.35 12.20 12.20 101
4/3/2013 12.27 12.35 12.24 12.34 114
4/2/2013 12.35 12.35 12.13 12.32 132
4/1/2013 12.25 12.35 12.24 12.35 110
3/28/2013 12.27 12.35 12.21 12.30 92
3/27/2013 12.27 12.35 12.23 12.35 116
3/26/2013 12.27 12.36 12.25 12.35 60
3/25/2013 12.20 12.35 12.20 12.26 134
3/22/2013 12.11 12.38 12.11 12.20 35
3/21/2013 12.10 12.27 12.09 12.10 67
3/20/2013 12.09 12.15 12.05 12.14 26
3/19/2013 12.34 12.34 12.00 12.16 89
3/18/2013 12.28 12.34 12.00 12.17 62
3/15/2013 12.35 12.35 12.20 12.24 126
3/14/2013 12.35 12.35 12.26 12.34 119
3/13/2013 12.15 12.34 12.15 12.34 70
3/12/2013 12.01 12.30 11.95 12.26 69
3/11/2013 12.06 12.30 12.06 12.30 47
3/8/2013 11.09 12.10 11.09 12.10 192
3/7/2013 12.31 12.34 12.05 12.06 42
3/6/2013 12.00 12.38 12.00 12.38 119
3/5/2013 12.24 12.24 12.00 12.01 137
3/4/2013 12.15 12.28 12.05 12.26 41
3/1/2013 12.14 12.24 12.01 12.24 42
2/28/2013 12.24 12.30 12.15 12.28 45
2/27/2013 12.22 12.26 12.11 12.25 106
2/26/2013 12.32 12.32 12.20 12.30 94
2/25/2013 12.25 12.35 12.15 12.29 44
2/22/2013 12.19 12.35 12.18 12.25 37
2/21/2013 12.20 12.27 12.10 12.19 52
2/20/2013 12.29 12.40 12.27 12.27 25
2/19/2013 12.32 12.32 12.19 12.32 238
2/15/2013 12.22 12.35 12.20 12.27 88
2/14/2013 12.25 12.37 12.23 12.29 68
2/13/2013 12.22 12.50 12.22 12.49 56
2/12/2013 12.39 12.42 12.25 12.25 91
2/11/2013 12.33 12.50 12.30 12.40 106
2/8/2013 12.20 12.39 12.20 12.26 137
2/7/2013 12.30 12.30 12.16 12.25 277
2/6/2013 12.17 12.57 12.09 12.37 2185
2/5/2013 12.19 12.36 12.05 12.30 50
2/4/2013 12.17 12.40 12.13 12.15 107
2/1/2013 12.21 12.46 12.01 12.13 230
1/31/2013 12.38 12.50 12.15 12.15 164
1/30/2013 12.30 12.50 12.16 12.37 234
1/29/2013 12.46 12.50 12.20 12.30 222
1/28/2013 11.98 12.48 11.90 12.39 557
1/25/2013 11.98 11.98 11.74 11.75 74
1/24/2013 11.80 11.90 11.68 11.84 84
1/23/2013 11.50 11.98 11.50 11.75 146
1/22/2013 11.75 11.75 11.63 11.75 29
1/18/2013 11.69 11.75 11.65 11.75 57
1/17/2013 11.65 11.75 11.65 11.75 47
1/16/2013 11.65 11.84 11.65 11.69 65
1/15/2013 11.86 11.86 11.71 11.85 76
1/14/2013 11.66 12.00 11.66 11.86 150
1/11/2013 11.85 11.93 11.61 11.68 92
1/10/2013 11.73 11.91 11.65 11.91 141
1/9/2013 11.25 11.88 11.24 11.67 227
1/8/2013 11.13 11.23 11.10 11.23 48
1/7/2013 11.23 11.23 11.06 11.18 72
1/4/2013 10.99 11.22 10.95 11.19 114
1/3/2013 10.85 10.96 10.80 10.89 43
1/2/2013 10.53 10.97 10.52 10.93 157
12/31/2012 10.51 10.61 10.50 10.56 81
Marketplace
Trading Center