$13.25 -0.18 (%) Rocky Mountain Chocolate Factory Inc - NASDAQ

May. 26, 2015 | 10:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RMCF historical data

Date Open High Low Close Volume
5/26/201513.5013.5013.0713.252,112
5/22/201513.0513.7013.0513.4310,453
5/21/201513.2613.7312.8813.0210,788
5/20/201513.6313.7013.3113.518,308
5/19/201512.9613.6512.9213.6411,212
5/18/201512.9512.9512.7812.8310,926
5/15/201512.9613.0512.8413.042,121
5/14/201512.8513.1312.8413.018,664
5/13/201512.9112.9612.8312.8511,967
5/12/201513.0813.0812.7912.8516,947
5/11/201512.8313.0012.6512.838,341
5/8/201512.8212.8512.6812.838,418
5/7/201512.8712.9712.7712.7724,839
5/6/201512.8612.8912.8112.813,679
5/5/201512.8212.8812.8112.884,218
5/4/201512.8212.9412.8212.862,913
5/1/201512.7512.9612.7512.883,792
4/30/201512.8812.9912.7512.756,351
4/29/201512.9713.0812.6512.9321,913
4/28/201512.9613.0812.9612.9713,513
4/27/201513.0613.1212.9613.0018,395
4/24/201513.1813.1912.9313.1512,487
4/23/201513.4013.7112.9812.9823,100
4/22/201513.5513.7613.2613.519,301
4/21/201513.3613.6813.2313.4015,041
4/20/201513.8413.8413.2613.3719,398
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center