$13.71 -0.22 (%) Rocky Mountain Chocolate Factory Inc - NASDAQ

Apr. 17, 2015 | 03:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RMCF historical data

Date Open High Low Close Volume
4/17/201513.8014.0413.6413.719,085
4/16/201513.9214.0813.8013.9316,955
4/15/201513.9914.0013.7513.867,100
4/14/201514.0514.0513.8213.916,984
4/13/201513.9614.1613.7813.9111,424
4/10/201513.9114.1413.7813.854,568
4/9/201514.0414.0413.8713.924,654
4/8/201513.9514.1113.8514.0412,730
4/7/201513.9114.1113.9113.958,097
4/6/201513.9514.0513.7813.8116,731
4/2/201514.0314.2813.9214.099,820
4/1/201513.9313.9313.7513.907,480
3/31/201513.3913.9713.3913.976,453
3/30/201513.5213.7113.3113.4221,122
3/27/201513.9213.9213.5513.6314,527
3/26/201513.7014.0513.7013.857,703
3/25/201513.8113.9613.5113.6512,135
3/24/201514.0414.0513.7513.798,922
3/23/201513.9514.0513.9014.046,683
3/20/201514.2514.2513.8513.859,584
3/19/201514.1314.2513.9914.217,433
3/18/201513.8914.1513.8914.007,840
3/17/201513.5814.0813.5813.8017,560
3/16/201514.1514.5013.6213.7618,650
3/13/201514.0014.0913.8514.0013,113
3/12/201513.8614.0613.7213.9914,073
3/11/201513.9314.2113.8013.8521,184
3/10/201514.1614.1613.8814.0217,595
3/9/201514.5714.9914.2014.2830,155
3/6/201514.8015.0414.5314.7510,873
3/5/201514.7514.8414.7514.814,431
3/4/201515.1715.3014.5414.7519,497
3/3/201515.2915.3114.9615.1912,632
3/2/201515.2515.4015.2015.262,967
2/27/201515.3415.3615.1115.2713,209
2/26/201514.9415.6014.9015.2321,203
2/25/201515.4415.5014.6514.8622,342
2/24/201514.9115.5914.8115.4719,562
2/23/201514.7014.9414.6114.7911,709
2/20/201514.5314.5714.5014.544,679
2/19/201514.3014.6014.3014.5714,333
2/18/201514.2314.3714.1214.3011,188
2/17/201514.4314.4814.1314.2122,730
2/13/201514.3314.5314.2714.348,575
2/12/201514.1614.3014.1314.276,564
2/11/201514.2514.3014.0014.0712,264
2/10/201514.0914.2714.0114.277,322
2/9/201514.0714.1514.0714.097,372
2/6/201514.0014.0713.9714.076,926
2/5/201514.0014.0413.6614.009,851
2/4/201513.9713.9813.8613.972,094
2/3/201513.5113.9813.5113.9615,478
2/2/201513.6713.8813.6713.767,595
1/30/201513.8213.8413.5813.6313,674
1/29/201514.0714.1113.7813.9812,985
1/28/201514.1514.3614.0014.0019,796
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center