RMCF

Rocky Mountain Chocolate Factory, Inc. Historical Stock Prices

$12.71
*  
0.19
1.52%
Get RMCF Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading RMCF now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  12.49  12.72  12.49  12.71 6,414
08/27/2014 12.644 12.6985 12.61 12.63 3,446
08/26/2014 12.65 12.67 12.6 12.6401 5,538
08/25/2014 12.52 12.63 12.4909 12.61 6,570
08/22/2014 12.64 12.72 12.58 12.58 2,218
08/21/2014 12.65 12.66 12.6 12.66 3,344
08/20/2014 12.6 12.67 12.6 12.65 5,426
08/19/2014 12.5 12.67 12.47 12.67 10,824
08/18/2014 12.71 12.71 12.51 12.6 2,463
08/15/2014 12.7 12.7 12.5401 12.64 5,818
08/14/2014 12.55 12.7 12.52 12.69 7,070
08/13/2014 12.65 12.65 12.55 12.625 822
08/12/2014 12.63 12.68 12.53 12.65 4,783
08/11/2014 12.57 12.71 12.564 12.62 8,392
08/08/2014 12.47 12.55 12.4379 12.45 8,927
08/07/2014 12.45 12.45 12.3584 12.419 6,536
08/06/2014 12.68 12.73 12.3 12.41 20,816
08/05/2014 12.74 12.81 12.63 12.64 8,564
08/04/2014 12.73 12.88 12.672 12.84 3,702
08/01/2014 12.76 12.79 12.71 12.79 1,931
07/31/2014 12.75 12.9 12.75 12.8 5,089
07/30/2014 12.94 12.94 12.688 12.86 6,387
07/29/2014 12.872 12.96 12.81 12.9 4,928
07/28/2014 12.89 12.89 12.81 12.81 3,791
07/25/2014 12.87 12.96 12.87 12.894 1,458
07/24/2014 12.96 13.08 12.85 12.95 6,994
07/23/2014 13.09 13.09 12.8524 13 19,658
07/22/2014 13.04 13.05 13.01 13.01 1,927
07/21/2014 12.85 13.0199 12.85 13 3,828
07/18/2014 12.61 12.88 12.59 12.87 3,751
07/17/2014 12.95 12.95 12.64 12.64 10,160
07/16/2014 13.11 13.11 12.8 12.9699 13,906
07/15/2014 13.2 13.2 12.8 12.95 19,607
07/14/2014 13.27 13.4299 13.16 13.29 8,161
07/11/2014 13.18 13.35 13.16 13.16 5,010
07/10/2014 13.28 13.28 13.01 13.16 9,095
07/09/2014 13.04 13.339 13.04 13.2 5,941
07/08/2014 13.39 13.39 13.01 13.01 15,430
07/07/2014 13.19 13.449 13.16 13.3852 8,480
07/03/2014 13.48 13.48 13.2 13.2 9,934
07/02/2014 13.49 13.49 13.29 13.3505 6,223
07/01/2014 13.07 13.49 13.07 13.48 20,654
06/30/2014 13.2 13.31 13.0201 13.19 9,348
06/27/2014 12.81 13.35 12.75 13.35 34,011
06/26/2014 12.6 12.8699 12.6 12.76 7,787
06/25/2014 12.62 12.69 12.3757 12.62 3,866
06/24/2014 12.35 12.7 12.03 12.69 17,444
06/23/2014 12.5 12.565 12.377 12.38 11,553
06/20/2014 12.35 12.5 12.25 12.5 8,011
06/19/2014 12.37 12.37 12.21 12.3 4,916
06/18/2014 12.28 12.4 12.25 12.4 2,925
06/17/2014 12.47 12.48 12.18 12.33 16,317
06/16/2014 12.25 12.49 12 12.48 22,084
06/13/2014 11.93 12.21 11.9 12.18 65,074
06/12/2014 11.85 11.9299 11.68 11.81 16,587
06/11/2014 11.93 11.95 11.85 11.85 4,117
06/10/2014 11.95 12 11.842 11.89 13,944
06/09/2014 12.05 12.05 11.87 11.92 7,617
06/06/2014 12.14 12.14 12.07 12.095 10,627
06/05/2014 11.97 12.2499 11.85 12.1501 32,782
06/04/2014 11.63 11.96 11.63 11.64 9,179
06/03/2014 11.97 11.97 11.621 11.678 1,368
06/02/2014 11.6 11.77 11.33 11.591 7,020
05/30/2014 11.79 11.79 11.55 11.55 17,851
05/29/2014 11.51 11.807 11.51 11.8 15,939
05/28/2014 11.56 11.59 11.5 11.57 11,038
05/27/2014 11.6 11.6 11.5306 11.55 5,670
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?