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

Rocky MT Chocolate (NQ: RMCF )

3.190 -0.030 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2020 4.300 4.500 4.260 4.290 32,900 +0.02(+0.47%)
May 28, 2020 4.240 4.360 4.220 4.270 30,961 +0.06(+1.43%)
May 27, 2020 4.170 4.270 4.130 4.210 17,954 +0.11(+2.68%)
May 26, 2020 4.220 4.300 4.082 4.100 31,767 +0.03(+0.74%)
May 22, 2020 4.040 4.124 4.030 4.070 11,800 +0.00(+0.00%)
May 21, 2020 4.010 4.150 3.980 4.070 20,880 +0.00(+0.00%)
May 20, 2020 4.020 4.143 4.010 4.070 18,554 +0.02(+0.49%)
May 19, 2020 4.050 4.060 3.950 4.050 27,386 +0.09(+2.27%)
May 18, 2020 4.140 4.230 3.850 3.960 51,708 -0.03(-0.75%)
May 15, 2020 4.000 4.000 3.862 3.990 25,500 +0.06(+1.53%)
May 14, 2020 4.000 4.000 3.770 3.930 53,855 -0.02(-0.51%)
May 13, 2020 4.270 4.270 3.850 3.950 70,272 -0.20(-4.82%)
May 12, 2020 4.310 4.380 4.050 4.150 83,389 +0.05(+1.22%)
May 11, 2020 4.900 4.920 4.000 4.100 112,144 -0.82(-16.67%)
May 08, 2020 4.620 4.970 4.620 4.920 13,200 +0.30(+6.49%)
May 07, 2020 4.600 4.750 4.550 4.620 12,785 +0.02(+0.43%)
May 06, 2020 4.560 4.690 4.560 4.600 18,428 +0.05(+1.10%)
May 05, 2020 4.550 4.720 4.550 4.550 22,089 +0.03(+0.66%)
May 04, 2020 4.510 4.663 4.490 4.520 39,726 -0.03(-0.66%)
May 01, 2020 4.450 4.676 4.450 4.550 15,200 +0.00(+0.00%)
Apr 30, 2020 4.630 4.660 4.540 4.550 20,867 -0.07(-1.52%)
Apr 29, 2020 4.640 4.660 4.450 4.620 37,685 +0.27(+6.21%)
Apr 28, 2020 4.280 4.700 4.274 4.350 73,521 +0.08(+1.87%)
Apr 27, 2020 4.620 4.640 4.270 4.270 48,947 -0.31(-6.67%)
Apr 24, 2020 4.520 4.590 4.450 4.575 14,700 +0.18(+3.98%)
Apr 23, 2020 4.630 4.700 4.400 4.400 11,719 -0.06(-1.35%)
Apr 22, 2020 4.610 4.740 4.460 4.460 21,000 +0.02(+0.45%)
Apr 21, 2020 4.600 4.730 4.370 4.440 14,680 -0.07(-1.55%)
Apr 20, 2020 4.370 4.710 4.310 4.510 46,153 +0.23(+5.37%)
Apr 17, 2020 4.050 4.460 4.037 4.280 28,000 +0.33(+8.35%)
Apr 16, 2020 3.990 4.090 3.920 3.950 29,936 -0.05(-1.25%)
Apr 15, 2020 4.000 4.080 3.900 4.000 27,893 -0.08(-1.96%)
Apr 14, 2020 4.220 4.220 3.900 4.080 56,025 +0.06(+1.49%)
Apr 13, 2020 4.110 4.110 3.970 4.020 37,365 +0.01(+0.25%)
Apr 09, 2020 4.000 4.100 3.950 4.010 33,400 +0.03(+0.75%)
Apr 08, 2020 3.950 4.170 3.940 3.980 18,611 +0.03(+0.76%)
Apr 07, 2020 4.000 4.170 3.916 3.950 44,316 +0.05(+1.28%)
Apr 06, 2020 4.210 4.210 3.810 3.900 78,930 -0.15(-3.70%)
Apr 03, 2020 4.290 4.290 4.020 4.050 20,900 -0.16(-3.80%)
Apr 02, 2020 4.210 4.800 4.210 4.210 14,407 +0.00(+0.00%)
Apr 01, 2020 4.810 4.870 4.210 4.210 34,376 -0.59(-12.29%)
Mar 31, 2020 4.820 5.210 4.730 4.800 18,007 +0.16(+3.45%)
Mar 30, 2020 5.030 5.030 4.640 4.640 12,551 -0.51(-9.90%)
Mar 27, 2020 4.970 5.390 4.700 5.150 11,900 +0.37(+7.74%)
Mar 26, 2020 4.940 5.300 4.760 4.780 26,007 +0.03(+0.63%)
Mar 25, 2020 4.650 5.300 4.640 4.750 14,465 +0.11(+2.37%)
Mar 24, 2020 5.000 5.500 4.500 4.640 20,125 +0.15(+3.34%)
Mar 23, 2020 4.140 4.997 4.140 4.490 41,520 +0.72(+19.10%)
Mar 20, 2020 5.350 6.000 3.770 3.770 36,400 -1.44(-27.64%)
Mar 19, 2020 5.870 6.025 5.190 5.210 34,807 -0.26(-4.73%)
Mar 18, 2020 6.050 6.243 5.190 5.469 23,840 -0.53(-8.86%)
Mar 17, 2020 7.020 7.020 6.000 6.000 27,498 -0.25(-3.99%)
Mar 16, 2020 6.610 8.070 6.000 6.250 22,751 -0.55(-8.09%)
Mar 13, 2020 7.490 7.490 6.530 6.800 33,500 -0.65(-8.72%)
Mar 12, 2020 7.480 7.480 7.050 7.450 11,266 -0.06(-0.80%)
Mar 11, 2020 7.670 7.940 7.200 7.510 8,147 -0.56(-6.94%)
Mar 10, 2020 7.500 8.070 7.100 8.070 20,894 +0.71(+9.65%)
Mar 09, 2020 7.100 7.680 7.010 7.360 20,664 -0.30(-3.92%)
Mar 06, 2020 7.670 7.710 7.550 7.660 12,500 -0.01(-0.13%)
Mar 05, 2020 7.660 7.731 7.660 7.670 8,431 -0.04(-0.52%)
Mar 04, 2020 7.680 7.797 7.508 7.710 11,418 -0.02(-0.27%)
Mar 03, 2020 7.780 7.870 7.670 7.731 3,904 -0.07(-0.88%)
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.