$11.70 0.00 (%) Rocky Mountain Chocolate Factory Inc - NASDAQ

Sep. 2, 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
9/2/201511.6011.8711.5711.707,794
9/1/201511.7511.9211.6911.7010,119
8/31/201511.9212.1311.7711.979,769
8/28/201511.6311.8811.5711.879,680
8/27/201511.8812.4911.6011.6826,471
8/26/201512.4112.4911.5611.5622,158
8/25/201512.1012.2912.1012.223,848
8/24/201512.0512.0612.0511.9020,153
8/21/201512.3112.4012.1912.195,214
8/20/201512.5212.7312.3112.398,801
8/19/201512.4512.7712.3512.588,262
8/18/201512.3612.4012.3612.40802
8/17/201512.5012.5012.3312.443,223
8/14/201512.4412.4512.3212.4010,049
8/13/201512.4812.5412.4612.461,020
8/12/201512.3912.4512.3812.432,392
8/11/201512.6512.6512.3212.4510,999
8/10/201512.8012.9812.3812.658,394
8/7/201512.5012.8112.5012.8014,487
8/6/201512.6512.7512.1512.3111,901
8/5/201512.8512.8512.6312.766,337
8/4/201512.9613.0312.8012.8362,727
8/3/201512.9513.0312.9012.927,318
7/31/201512.9712.9812.8912.987,456
7/30/201512.8612.9912.8112.936,096
7/29/201512.8012.9912.7412.9917,838
7/28/201512.9013.0012.8612.868,861
7/27/201512.7512.9512.6712.9016,112
7/24/201512.7512.9012.6812.8026,038
7/23/201512.9412.9512.6312.6413,378
7/22/201512.8512.9912.7612.948,211
7/21/201512.7912.9312.7512.876,698
7/20/201512.9512.9512.7812.9313,692
7/17/201513.1813.1812.7913.008,182
7/16/201512.9913.1412.8213.148,047
7/15/201512.9912.9912.9312.943,308
7/14/201513.0013.0112.8712.998,178
7/13/201513.0013.2213.0013.072,957
7/10/201513.2913.2913.0013.003,081
7/9/201512.8513.2112.8512.974,529
7/8/201512.9313.0112.9012.904,766
7/7/201513.3013.3012.9112.953,615
7/6/201512.9513.1812.9312.976,876
7/2/201513.1713.2612.9512.982,814
7/1/201513.2313.2313.1013.112,906
6/30/201513.2713.2813.1313.171,011
6/29/201512.9913.2812.9813.1014,641
6/26/201513.2513.2813.0813.088,527
6/25/201513.1013.2813.1013.15962
6/24/201513.1113.3013.0013.078,366
6/23/201512.9313.2012.9312.964,819
6/22/201513.0513.2413.0013.038,470
6/19/201513.1913.3012.9013.308,587
6/18/201513.1013.3312.8712.949,784
6/17/201512.9813.1012.8213.0914,380
6/16/201513.1513.2212.9112.929,284
6/15/201513.1913.1913.0813.133,400
6/12/201513.2413.2513.0813.213,811
6/11/201513.1613.2413.1113.111,464
6/10/201513.0813.3013.0813.251,785
6/9/201513.0013.2813.0013.053,658
6/8/201512.8513.3012.8213.0314,496
6/5/201512.9612.9612.8012.933,747
6/4/201513.1113.1512.7912.8112,051
6/3/201513.2413.2412.9013.117,065
6/2/201513.1913.3912.8612.916,550
6/1/201513.1613.1813.0813.181,711
5/29/201513.1113.1512.9113.119,957
5/28/201513.0013.2513.0013.116,551
5/27/201513.1013.4913.0313.046,111
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!