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

Rocky MT Chocolate (NQ: RMCF )

2.898 -0.082 (-2.73%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 23, 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 (%)
Jul 29, 2016 8.681 8.891 8.637 8.891 40,217 +0.37(+4.33%)
Jul 28, 2016 8.371 8.631 8.338 8.522 21,818 +0.13(+1.60%)
Jul 27, 2016 8.380 8.472 8.371 8.388 12,007 +0.04(+0.50%)
Jul 26, 2016 8.338 8.380 8.313 8.346 7,761 -0.02(-0.26%)
Jul 25, 2016 8.371 8.371 8.321 8.368 6,205 +0.06(+0.76%)
Jul 22, 2016 8.441 8.441 8.304 8.304 15,825 -0.08(-0.90%)
Jul 21, 2016 8.388 8.463 8.380 8.380 23,426 +0.00(+0.00%)
Jul 20, 2016 8.463 8.581 8.380 8.380 16,741 -0.22(-2.53%)
Jul 19, 2016 8.606 8.681 8.547 8.598 5,124 +0.00(+0.00%)
Jul 18, 2016 8.715 8.721 8.589 8.598 16,073 -0.12(-1.35%)
Jul 15, 2016 8.706 8.740 8.648 8.715 12,527 -0.03(-0.31%)
Jul 14, 2016 8.748 8.765 8.656 8.742 14,314 -0.07(-0.84%)
Jul 13, 2016 8.606 8.849 8.598 8.815 12,987 +0.23(+2.63%)
Jul 12, 2016 9.092 9.092 8.388 8.589 68,162 -0.35(-3.89%)
Jul 11, 2016 8.589 9.013 8.536 8.937 32,766 +0.46(+5.38%)
Jul 08, 2016 8.413 8.589 8.463 8.480 31,108 +0.02(+0.20%)
Jul 07, 2016 8.539 8.572 8.451 8.463 14,341 -0.03(-0.30%)
Jul 05, 2016 8.455 8.569 8.422 8.489 8,526 -0.02(-0.20%)
Jul 01, 2016 8.572 8.505 8.505 8.505 13,962 +0.00(+0.00%)
Jun 30, 2016 8.421 8.564 8.388 8.505 24,225 +0.13(+1.60%)
Jun 29, 2016 8.220 8.422 8.198 8.371 21,215 +0.19(+2.36%)
Jun 28, 2016 8.170 8.280 8.170 8.179 35,004 +0.15(+1.84%)
Jun 27, 2016 8.078 8.116 8.011 8.030 31,367 -0.18(-2.21%)
Jun 24, 2016 8.338 8.338 8.036 8.212 38,160 +0.03(+0.41%)
Jun 23, 2016 8.388 8.388 8.170 8.179 8,981 -0.08(-1.01%)
Jun 22, 2016 8.371 8.480 8.220 8.262 10,704 -0.08(-0.90%)
Jun 21, 2016 8.497 8.505 8.338 8.338 14,853 -0.13(-1.49%)
Jun 20, 2016 8.581 8.581 8.380 8.463 17,053 -0.07(-0.79%)
Jun 17, 2016 8.522 8.581 8.329 8.531 13,217 +0.07(+0.79%)
Jun 16, 2016 8.338 8.556 8.338 8.463 14,742 +0.08(+1.00%)
Jun 15, 2016 8.137 8.447 8.058 8.380 56,237 +0.22(+2.67%)
Jun 14, 2016 7.961 8.262 7.961 8.162 15,313 +0.17(+2.10%)
Jun 13, 2016 8.028 8.044 7.961 7.994 25,545 +0.00(+0.00%)
Jun 10, 2016 8.128 8.137 7.961 7.994 27,244 -0.14(-1.75%)
Jun 09, 2016 8.313 8.313 8.137 8.137 9,398 -0.04(-0.51%)
Jun 08, 2016 8.288 8.338 8.179 8.179 29,410 -0.15(-1.81%)
Jun 07, 2016 8.363 8.363 8.271 8.329 31,079 -0.03(-0.40%)
Jun 06, 2016 8.327 8.380 8.304 8.363 27,341 +0.05(+0.60%)
Jun 03, 2016 8.304 8.522 8.212 8.313 73,552 +0.02(+0.20%)
Jun 02, 2016 8.279 8.321 8.279 8.296 60,387 +0.03(+0.40%)
Jun 01, 2016 8.238 8.279 8.238 8.263 20,382 +0.01(+0.10%)
May 31, 2016 8.271 8.312 8.254 8.254 31,988 -0.06(-0.70%)
May 27, 2016 8.346 8.312 8.312 8.312 23,431 -0.03(-0.40%)
May 26, 2016 8.271 8.404 8.238 8.346 9,591 +0.07(+0.90%)
May 25, 2016 8.263 8.346 8.254 8.271 7,538 +0.02(+0.30%)
May 24, 2016 8.321 8.321 8.238 8.246 26,509 -0.03(-0.38%)
May 23, 2016 8.263 8.279 8.263 8.277 14,881 +0.03(+0.38%)
May 20, 2016 8.279 8.304 8.246 8.246 6,006 +0.01(+0.10%)
May 19, 2016 8.279 8.279 8.238 8.238 3,273 -0.04(-0.50%)
May 18, 2016 8.320 8.320 8.238 8.279 13,597 -0.01(-0.10%)
May 17, 2016 8.263 8.337 8.259 8.288 7,843 +0.08(+0.94%)
May 16, 2016 8.263 8.428 8.211 8.211 6,663 -0.03(-0.33%)
May 13, 2016 8.292 8.323 8.238 8.238 7,150 -0.07(-0.80%)
May 12, 2016 8.445 8.445 8.304 8.304 5,826 -0.14(-1.63%)
May 11, 2016 8.404 8.470 8.404 8.442 4,458 -0.02(-0.22%)
May 10, 2016 8.478 8.486 8.460 8.460 4,895 -0.02(-0.21%)
May 09, 2016 8.478 8.486 8.412 8.478 4,872 +0.04(+0.49%)
May 06, 2016 8.478 8.478 8.437 8.437 1,229 -0.05(-0.59%)
May 05, 2016 8.478 8.486 8.412 8.486 15,957 +0.04(+0.49%)
May 04, 2016 8.437 8.486 8.437 8.445 14,599 -0.02(-0.29%)
May 03, 2016 8.476 8.476 8.445 8.470 5,078 +0.06(+0.69%)
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.