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 28, 2017 11.14 11.25 11.06 11.25 9,328 +0.10(+0.93%)
Apr 27, 2017 11.28 11.28 11.05 11.15 22,198 +0.07(+0.63%)
Apr 26, 2017 11.09 11.47 11.06 11.08 37,794 -0.02(-0.16%)
Apr 25, 2017 10.95 11.09 10.95 11.09 23,561 +0.14(+1.27%)
Apr 24, 2017 11.01 11.18 10.58 10.95 35,526 -0.05(-0.47%)
Apr 21, 2017 10.71 11.22 10.59 11.01 34,905 +0.18(+1.68%)
Apr 20, 2017 10.40 10.83 10.08 10.82 24,240 +0.42(+4.08%)
Apr 19, 2017 10.38 10.40 10.30 10.40 17,023 +0.10(+0.92%)
Apr 18, 2017 9.975 10.33 9.975 10.30 29,158 +0.26(+2.59%)
Apr 17, 2017 9.707 10.14 9.707 10.04 88,796 +0.26(+2.66%)
Apr 13, 2017 9.750 9.811 9.701 9.785 13,850 -0.01(-0.09%)
Apr 12, 2017 9.759 9.673 9.793 36,106 +0.03(+0.36%)
Apr 11, 2017 9.733 9.793 9.724 9.759 15,431 +0.05(+0.54%)
Apr 10, 2017 9.793 9.793 9.689 9.707 16,209 -0.04(-0.44%)
Apr 07, 2017 9.746 9.759 9.746 9.750 6,394 +0.01(+0.15%)
Apr 06, 2017 9.750 9.793 9.715 9.736 35,213 -0.01(-0.15%)
Apr 05, 2017 9.750 9.828 9.707 9.750 17,479 -0.02(-0.18%)
Apr 04, 2017 9.733 9.819 9.724 9.767 12,442 +0.01(+0.09%)
Apr 03, 2017 9.837 9.941 9.742 9.759 6,634 -0.02(-0.18%)
Mar 31, 2017 9.716 9.802 9.715 9.776 11,039 +0.07(+0.71%)
Mar 30, 2017 9.707 9.897 9.681 9.707 41,481 -0.03(-0.35%)
Mar 29, 2017 9.767 9.793 9.717 9.741 9,529 -0.04(-0.45%)
Mar 28, 2017 9.889 9.889 9.769 9.785 15,259 -0.01(-0.09%)
Mar 27, 2017 9.750 9.957 9.750 9.793 3,854 -0.04(-0.38%)
Mar 24, 2017 9.941 9.967 9.819 9.831 32,621 -0.04(-0.41%)
Mar 23, 2017 9.828 9.916 9.801 9.871 11,999 +0.12(+1.24%)
Mar 22, 2017 9.778 9.827 9.707 9.750 26,103 +0.03(+0.31%)
Mar 21, 2017 9.819 10.06 9.708 9.720 12,372 -0.03(-0.31%)
Mar 20, 2017 9.837 9.837 9.724 9.750 5,484 -0.04(-0.44%)
Mar 17, 2017 9.828 9.848 9.785 9.793 7,183 +0.00(+0.00%)
Mar 16, 2017 9.819 9.824 9.785 9.793 11,269 +0.01(+0.09%)
Mar 15, 2017 9.776 9.815 9.776 9.785 13,084 -0.03(-0.33%)
Mar 14, 2017 9.967 9.967 9.817 9.817 10,250 -0.13(-1.33%)
Mar 13, 2017 9.863 10.11 9.828 9.949 25,703 +0.12(+1.23%)
Mar 10, 2017 9.863 9.863 9.767 9.828 26,600 +0.13(+1.34%)
Mar 09, 2017 9.743 9.776 9.663 9.698 12,376 -0.06(-0.62%)
Mar 08, 2017 9.767 9.776 9.594 9.759 13,401 +0.03(+0.27%)
Mar 07, 2017 9.689 9.767 9.669 9.733 14,772 +0.06(+0.63%)
Mar 06, 2017 9.663 9.715 9.640 9.672 5,680 +0.02(+0.18%)
Mar 03, 2017 9.577 9.663 9.535 9.655 12,326 +0.03(+0.27%)
Mar 02, 2017 9.603 9.655 9.603 9.629 8,739 +0.05(+0.54%)
Mar 01, 2017 9.429 9.637 9.427 9.577 16,968 +0.16(+1.66%)
Feb 28, 2017 9.620 9.620 9.421 9.421 14,923 -0.20(-2.07%)
Feb 27, 2017 9.499 9.663 9.499 9.620 13,186 +0.10(+1.09%)
Feb 24, 2017 9.533 9.533 9.490 9.516 19,719 -0.03(-0.36%)
Feb 23, 2017 9.620 9.648 9.542 9.551 5,966 -0.15(-1.52%)
Feb 22, 2017 9.681 9.707 9.448 9.698 17,414 +0.10(+0.99%)
Feb 21, 2017 9.706 9.791 9.526 9.603 55,413 -0.20(-2.01%)
Feb 17, 2017 9.800 9.800 9.800 0 -0.01(-0.08%)
Feb 16, 2017 9.723 9.808 9.397 9.808 11,581 +0.33(+3.52%)
Feb 15, 2017 9.397 9.749 9.397 9.474 19,552 +0.09(+0.91%)
Feb 14, 2017 9.414 9.414 9.358 9.388 6,796 -0.03(-0.27%)
Feb 13, 2017 9.217 9.414 9.217 9.414 9,275 +0.20(+2.14%)
Feb 10, 2017 9.217 9.303 9.208 9.217 30,039 +0.00(+0.00%)
Feb 09, 2017 9.183 9.217 9.152 9.217 11,010 +0.00(+0.00%)
Feb 08, 2017 9.260 9.260 9.186 9.217 14,225 -0.03(-0.28%)
Feb 07, 2017 9.431 9.431 9.217 9.243 34,521 -0.15(-1.65%)
Feb 06, 2017 9.380 9.414 9.363 9.397 14,857 +0.01(+0.10%)
Feb 03, 2017 9.388 9.402 9.351 9.388 13,194 -0.02(-0.18%)
Feb 02, 2017 9.397 9.431 9.363 9.406 16,580 +0.04(+0.46%)
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.