$13.06 0.00 (%) Rocky Mountain Chocolate Factory - NASDAQ

Sep. 12, 2014 | 03:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RMCF historical data

Date Open High Low Close Volume
9/12/201413.1013.3013.0613.0617,267
9/11/201412.8713.1012.8713.0010,477
9/10/201413.0713.0712.8613.046,734
9/9/201413.0813.2312.8412.847,445
9/8/201412.9913.1112.8713.017,096
9/5/201413.0013.0012.9413.006,786
9/4/201412.9113.0012.8413.004,145
9/3/201412.9212.9512.8012.946,162
9/2/201412.9412.9412.8012.908,565
8/29/201412.7512.9612.7512.9611,611
8/28/201412.4912.7212.4912.716,414
8/27/201412.6412.7012.6112.633,446
8/26/201412.6512.6712.6012.645,538
8/25/201412.5212.6312.4912.616,570
8/22/201412.6412.7212.5812.582,218
8/21/201412.6512.6612.6012.663,344
8/20/201412.6012.6712.6012.655,426
8/19/201412.5012.6712.4712.6710,824
8/18/201412.7112.7112.5112.602,463
8/15/201412.7012.7012.5412.645,818
8/14/201412.5512.7012.5212.697,070
8/13/201412.6512.6512.5512.63822
8/12/201412.6312.6812.5312.654,783
8/11/201412.5712.7112.5612.628,392
8/8/201412.4712.5512.4412.458,927
8/7/201412.4512.4512.3612.426,536
8/6/201412.6812.7312.3012.4120,816
8/5/201412.7412.8112.6312.648,564
8/4/201412.7312.8812.6712.843,702
8/1/201412.7612.7912.7112.791,931
7/31/201412.7512.9012.7512.805,089
7/30/201412.9412.9412.6912.866,387
7/29/201412.8712.9612.8112.904,928
7/28/201412.8912.8912.8112.813,791
7/25/201412.8712.9612.8712.891,458
7/24/201412.9613.0812.8512.956,994
7/23/201413.0913.0912.8513.0019,658
7/22/201413.0413.0513.0113.011,927
7/21/201412.8513.0212.8513.003,828
7/18/201412.6112.8812.5912.873,751
7/17/201412.9512.9512.6412.6410,160
7/16/201413.1113.1112.8012.9713,906
7/15/201413.2013.2012.8012.9519,607
7/14/201413.2713.4313.1613.298,161
7/11/201413.1813.3513.1613.165,010
7/10/201413.2813.2813.0113.169,095
7/9/201413.0413.3413.0413.205,941
7/8/201413.3913.3913.0113.0115,430
7/7/201413.1913.4513.1613.398,480
7/3/201413.4813.4813.2013.209,934
7/2/201413.4913.4913.2913.356,223
7/1/201413.0713.4913.0713.4820,654
6/30/201413.2013.3113.0213.199,348
6/27/201412.8113.3512.7513.3534,011
6/26/201412.6012.8712.6012.767,787
6/25/201412.6212.6912.3812.623,872
6/24/201412.3512.7012.0312.6917,444
6/23/201412.5012.5712.3812.3811,553
6/20/201412.3512.5012.2512.508,011
6/19/201412.3712.3712.2112.304,916
6/18/201412.2812.4012.2512.402,925
6/17/201412.4712.4812.1812.3316,317
6/16/201412.2512.4912.0012.4822,084
6/13/201411.9312.2111.9012.1865,074
6/12/201411.8511.9311.6811.8116,587
6/11/201411.9311.9511.8511.854,117
6/10/201411.9512.0011.8411.8913,944
6/9/201412.0512.0511.8711.927,617
6/6/201412.1412.1412.0712.1010,627
6/5/201411.9712.2511.8512.1532,782
6/4/201411.6311.9611.6311.649,179
6/3/201411.9711.9711.6211.681,368
6/2/201411.6011.7711.3311.597,020
5/30/201411.7911.7911.5511.5517,851
5/29/201411.5111.8111.5111.8015,939
5/28/201411.5611.5911.5011.5711,038
5/27/201411.6011.6011.5311.555,670
5/23/201411.7011.7411.6711.673,871
5/22/201411.5611.7511.5611.695,245
5/21/201411.6011.6311.5011.507,302
5/20/201411.5311.6011.5011.581,779
5/19/201411.6011.6011.5311.536,047
5/16/201411.4811.6311.4811.605,015
5/15/201411.5511.6811.4811.627,064
5/14/201411.7711.7711.5211.565,419
5/13/201411.5911.7611.5611.708,155
5/12/201411.8711.8711.5211.529,308
5/9/201411.7811.8611.7011.802,753
5/8/201411.6111.9211.6111.699,753
5/7/201411.6511.9211.6111.638,666
5/6/201411.5011.8011.5011.633,531
5/5/201411.8612.0111.5211.5229,783
5/2/201411.6511.9511.6511.9511,657
5/1/201411.8411.9411.6511.704,203
4/30/201411.7211.9511.6111.956,004
4/29/201411.6911.7711.6511.651,240
4/28/201411.7211.7711.6511.664,437
4/25/201411.7011.8611.6511.7513,521
4/24/201411.6211.7211.6211.722,288
4/23/201411.6611.7111.6111.621,941
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center