Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rocky MT Chocolate (NQ: RMCF )

3.580 -0.020 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 8.271 8.337 8.176 8.337 10,876 +0.06(+0.70%)
Apr 28, 2016 8.267 8.279 8.246 8.279 8,815 +0.01(+0.10%)
Apr 27, 2016 8.279 8.279 8.155 8.271 10,168 +0.00(+0.00%)
Apr 26, 2016 8.246 8.279 8.213 8.271 10,132 +0.04(+0.50%)
Apr 25, 2016 8.271 8.279 8.147 8.230 37,565 +0.03(+0.40%)
Apr 22, 2016 8.163 8.270 8.163 8.197 15,381 +0.02(+0.20%)
Apr 21, 2016 8.155 8.197 8.155 8.180 5,641 +0.01(+0.10%)
Apr 20, 2016 8.172 8.213 8.155 8.172 10,890 -0.05(-0.55%)
Apr 19, 2016 8.213 8.312 8.155 8.217 10,994 +0.01(+0.15%)
Apr 18, 2016 8.304 8.362 8.205 8.205 15,859 -0.08(-1.00%)
Apr 15, 2016 8.404 8.404 8.279 8.288 10,009 -0.11(-1.28%)
Apr 14, 2016 8.362 8.438 8.288 8.395 5,344 +0.01(+0.13%)
Apr 13, 2016 8.485 8.485 8.375 8.384 1,405 -0.03(-0.32%)
Apr 12, 2016 8.486 8.486 8.279 8.412 12,703 +0.05(+0.59%)
Apr 11, 2016 8.437 8.486 8.312 8.362 11,395 -0.07(-0.78%)
Apr 08, 2016 8.296 8.428 8.296 8.428 6,900 +0.11(+1.33%)
Apr 07, 2016 8.420 8.420 8.296 8.317 5,124 -0.11(-1.32%)
Apr 06, 2016 8.288 8.437 8.288 8.428 8,427 +0.07(+0.89%)
Apr 05, 2016 8.279 8.420 8.271 8.354 8,603 +0.07(+0.80%)
Apr 04, 2016 8.312 8.404 8.279 8.288 6,768 -0.05(-0.60%)
Apr 01, 2016 8.412 8.587 8.304 8.337 11,180 -0.08(-0.98%)
Mar 31, 2016 8.528 8.594 8.370 8.420 5,110 -0.10(-1.17%)
Mar 30, 2016 8.536 8.693 8.438 8.519 5,042 +0.10(+1.18%)
Mar 29, 2016 8.329 8.486 8.279 8.420 14,042 +0.12(+1.50%)
Mar 28, 2016 8.254 8.346 8.238 8.296 34,253 +0.05(+0.60%)
Mar 24, 2016 8.238 8.246 8.246 8.246 6,884 +0.01(+0.10%)
Mar 23, 2016 8.238 8.321 8.238 8.238 10,177 -0.01(-0.10%)
Mar 22, 2016 8.238 8.362 8.234 8.246 12,347 +0.00(+0.00%)
Mar 21, 2016 8.279 8.319 8.238 8.246 4,003 +0.01(+0.10%)
Mar 18, 2016 8.263 8.304 8.238 8.238 16,331 -0.02(-0.30%)
Mar 17, 2016 8.246 8.354 8.246 8.263 15,746 -0.04(-0.50%)
Mar 16, 2016 8.451 8.451 8.251 8.304 4,710 -0.02(-0.20%)
Mar 15, 2016 8.395 8.511 8.246 8.321 6,133 +0.01(+0.10%)
Mar 14, 2016 8.279 8.503 8.279 8.312 8,611 -0.03(-0.40%)
Mar 11, 2016 8.395 8.528 8.288 8.346 9,255 +0.06(+0.70%)
Mar 10, 2016 8.486 8.486 8.246 8.288 7,689 -0.08(-0.99%)
Mar 09, 2016 8.735 8.851 8.362 8.370 10,334 -0.17(-2.03%)
Mar 08, 2016 8.478 8.685 8.478 8.544 13,201 +0.06(+0.68%)
Mar 07, 2016 8.445 8.620 8.412 8.486 8,536 +0.00(+0.00%)
Mar 04, 2016 8.395 8.572 8.395 8.486 5,967 +0.03(+0.39%)
Mar 03, 2016 8.445 8.602 8.445 8.453 9,785 -0.01(-0.10%)
Mar 02, 2016 8.579 8.594 8.462 8.462 9,860 +0.01(+0.10%)
Mar 01, 2016 8.619 8.739 8.404 8.453 17,427 -0.08(-0.97%)
Feb 29, 2016 8.561 8.627 8.478 8.536 4,274 +0.02(+0.18%)
Feb 26, 2016 8.395 8.784 8.395 8.520 20,921 +0.11(+1.29%)
Feb 25, 2016 8.387 8.577 8.288 8.412 4,087 -0.04(-0.49%)
Feb 24, 2016 8.536 8.569 8.180 8.453 5,351 -0.08(-0.97%)
Feb 23, 2016 8.389 8.561 8.389 8.536 1,031 +0.15(+1.76%)
Feb 22, 2016 8.511 8.642 8.372 8.389 14,789 -0.13(-1.54%)
Feb 19, 2016 8.651 8.651 8.446 8.520 6,675 -0.16(-1.79%)
Feb 18, 2016 8.798 8.798 8.483 8.675 12,411 -0.07(-0.84%)
Feb 17, 2016 8.667 8.904 8.446 8.749 20,227 -0.05(-0.56%)
Feb 16, 2016 8.004 8.822 8.004 8.798 25,305 +0.78(+9.69%)
Feb 12, 2016 8.037 8.020 8.020 8.020 7,575 -0.00(-0.05%)
Feb 11, 2016 8.061 8.069 7.979 8.024 12,212 -0.09(-1.11%)
Feb 10, 2016 8.160 8.364 8.012 8.115 10,797 +0.03(+0.35%)
Feb 09, 2016 8.102 8.145 8.061 8.086 8,371 -0.07(-0.90%)
Feb 08, 2016 8.364 8.516 8.061 8.160 14,767 -0.18(-2.16%)
Feb 05, 2016 8.601 8.601 8.045 8.340 3,778 -0.12(-1.45%)
Feb 04, 2016 8.626 8.626 8.399 8.462 9,001 -0.13(-1.52%)
Feb 03, 2016 8.790 8.847 8.462 8.593 18,556 -0.00(-0.05%)
Feb 02, 2016 8.691 8.998 8.487 8.597 24,572 -0.10(-1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.