$10.79 +0.03 (%) Rocky Mountain Chocolate Factory Inc - NASDAQ

Aug. 24, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RMCF historical data

Date Open High Low Close Volume
8/23/201610.8310.8410.7510.766,764
8/22/201610.7510.8310.7410.822,625
8/19/201610.6410.8010.6410.7513,535
8/18/201610.5210.7310.5210.739,246
8/17/201610.3010.5110.2610.5124,046
8/16/201610.5010.5610.3910.4122,170
8/15/201610.2310.6210.2310.6216,023
8/12/201610.0010.419.9710.4127,076
8/11/20169.9810.029.979.986,810
8/10/201610.0810.149.979.979,744
8/9/201610.0610.1410.0010.024,924
8/8/201610.1110.1110.0610.0610,626
8/5/201610.2210.2310.0010.037,227
8/4/201610.1910.3610.1810.182,753
8/3/201610.2910.5210.1310.1612,352
8/2/201610.1310.4910.1310.337,535
8/1/201610.6510.7510.5610.6310,632
7/29/201610.3610.6110.3110.6133,701
7/28/20169.9910.309.9510.1718,283
7/27/201610.0010.119.9910.0110,062
7/26/20169.9510.009.929.966,504
7/25/20169.999.999.939.995,200
7/22/201610.0710.079.919.9113,261
7/21/201610.0110.1010.0010.0019,631
7/20/201610.1010.2410.0010.0014,029
7/19/201610.2710.3610.2010.264,294
7/18/201610.4010.4110.2510.2613,469
7/15/201610.3910.4310.3210.4010,498
7/14/201610.4410.4610.3310.4311,995
7/13/201610.2710.5610.2610.5210,883
7/12/201610.8510.8510.0110.2557,118
7/11/201610.2510.7610.1910.6627,457
7/8/201610.0410.2510.0410.1226,068
7/7/201610.1910.2310.0910.1012,018
7/6/201610.1010.2310.1010.2214,100
7/5/201610.0910.2310.0510.137,145
7/1/201610.2310.2510.1510.1511,743
6/30/201610.0510.2210.0110.1520,300
6/29/20169.8110.059.789.9917,778
6/28/20169.759.889.629.7629,333
6/27/20169.649.699.569.5826,285
6/24/20169.959.959.599.8031,977
6/23/201610.0110.019.759.767,526
6/22/20169.9910.129.819.868,970
6/21/201610.1410.159.959.9512,447
6/20/201610.2410.2410.0010.1014,290
6/17/201610.1710.249.9410.1811,076
6/16/20169.9510.219.9510.1012,354
6/15/20169.7110.089.6210.0047,125
6/14/20169.509.869.509.7412,832
6/13/20169.589.609.509.5421,406
6/10/20169.709.719.509.5422,830
6/9/20169.929.929.719.717,876
6/8/20169.899.959.769.7624,645
6/7/20169.989.989.879.9426,044
6/6/20169.9410.009.919.9822,911
6/3/20169.9110.179.809.9261,635
6/2/201610.0010.0510.0010.0249,997
6/1/20169.9510.009.959.9816,875
5/31/20169.9910.049.979.9726,484
5/27/201610.0810.0810.0310.0419,411
5/26/20169.9910.159.9510.087,941
5/25/20169.9810.089.979.996,241
5/24/201610.0510.059.959.9621,948
5/23/20169.9810.009.9810.0012,321
5/20/201610.0010.039.969.964,973
5/19/201610.0010.009.959.952,710
5/18/201610.0510.059.9510.0011,258
5/17/20169.9810.079.9810.016,494
5/16/20169.9810.189.929.925,517
5/13/201610.0210.059.959.955,920
5/12/201610.2010.2010.0310.034,824
5/11/201610.1510.2310.1510.203,691
5/10/201610.2410.2510.2210.224,053
5/9/201610.2410.2510.1610.244,034
5/6/201610.2410.2410.1910.191,018
5/5/201610.2410.2510.1610.2513,212
5/4/201610.1910.2510.1910.2012,087
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center