RMCF

Rocky Mountain Chocolate Factory, Inc. Historical Stock Prices

$11.7
*  
unch
unch
Get RMCF Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading RMCF now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    RMCF After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JUN-2015 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  11.60  11.87  11.57  11.70 7,794
09/01/2015 11.75 11.92 11.69 11.7 10,119
08/31/2015 11.92 12.13 11.77 11.97 9,769
08/28/2015 11.63 11.88 11.57 11.87 9,680
08/27/2015 11.88 12.4899 11.6 11.68 26,471
08/26/2015 12.41 12.49 11.56 11.56 22,158
08/25/2015 12.1 12.29 12.1 12.22 3,848
08/24/2015 12.05 12.06 11.85 11.9 20,153
08/21/2015 12.31 12.4 12.19 12.19 5,214
08/20/2015 12.52 12.73 12.31 12.39 8,801
08/19/2015 12.45 12.7699 12.3501 12.58 8,262
08/18/2015 12.36 12.4 12.36 12.4 802
08/17/2015 12.5 12.5 12.325 12.44 3,223
08/14/2015 12.44 12.45 12.32 12.4 10,049
08/13/2015 12.48 12.54 12.46 12.46 1,020
08/12/2015 12.39 12.45 12.38 12.43 2,392
08/11/2015 12.65 12.65 12.322 12.452 10,999
08/10/2015 12.8 12.98 12.38 12.65 8,394
08/07/2015 12.5 12.81 12.5 12.8 14,487
08/06/2015 12.65 12.75 12.15 12.31 11,901
08/05/2015 12.85 12.85 12.63 12.76 6,337
08/04/2015 12.96 13.0299 12.8 12.83 62,727
08/03/2015 12.95 13.03 12.9 12.92 7,318
07/31/2015 12.97 12.98 12.888 12.98 7,456
07/30/2015 12.86 12.99 12.81 12.93 6,096
07/29/2015 12.8 12.99 12.74 12.99 17,838
07/28/2015 12.9 13 12.86 12.86 8,861
07/27/2015 12.75 12.95 12.671 12.9 16,112
07/24/2015 12.75 12.9 12.68 12.8 26,038
07/23/2015 12.94 12.9511 12.63 12.64 13,378
07/22/2015 12.851 12.9899 12.76 12.94 8,211
07/21/2015 12.79 12.93 12.75 12.87 6,698
07/20/2015 12.95 12.95 12.78 12.93 13,692
07/17/2015 13.18 13.18 12.79 13 8,182
07/16/2015 12.99 13.14 12.82 13.14 8,047
07/15/2015 12.99 12.99 12.93 12.94 3,308
07/14/2015 13 13.009 12.8726 12.99 8,178
07/13/2015 13 13.22 13 13.07 2,957
07/10/2015 13.2861 13.29 13 13 3,081
07/09/2015 12.85 13.21 12.85 12.9738 4,529
07/08/2015 12.93 13.01 12.9 12.9 4,766
07/07/2015 13.3 13.3 12.91 12.95 3,615
07/06/2015 12.95 13.18 12.93 12.97 6,876
07/02/2015 13.172 13.2571 12.9501 12.98 2,814
07/01/2015 13.23 13.23 13.1 13.11 2,906
06/30/2015 13.27 13.28 13.1301 13.17 1,011
06/29/2015 12.99 13.28 12.9801 13.1 14,641
06/26/2015 13.25 13.28 13.08 13.08 8,527
06/25/2015 13.1001 13.28 13.1001 13.15 962
06/24/2015 13.114 13.3 13 13.07 8,366
06/23/2015 12.93 13.2 12.93 12.96 4,819
06/22/2015 13.05 13.24 13 13.03 8,470
06/19/2015 13.19 13.3 12.9 13.3 8,587
06/18/2015 13.0999 13.3299 12.8736 12.94 9,784
06/17/2015 12.98 13.1 12.82 13.09 14,380
06/16/2015 13.15 13.22 12.91 12.92 9,284
06/15/2015 13.19 13.19 13.08 13.13 3,400
06/12/2015 13.24 13.25 13.08 13.21 3,811
06/11/2015 13.1601 13.24 13.11 13.11 1,464
06/10/2015 13.08 13.2999 13.08 13.2532 1,785
06/09/2015 13 13.279 13 13.05 3,658
06/08/2015 12.85 13.3 12.82 13.0328 14,496
06/05/2015 12.96 12.96 12.8 12.93 3,747
06/04/2015 13.11 13.15 12.79 12.81 12,051
06/03/2015 13.24 13.24 12.9 13.11 7,065
06/02/2015 13.19 13.39 12.855 12.91 6,550
06/01/2015 13.16 13.1826 13.08 13.1826 1,711
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?