RMCF

Rocky Mountain Chocolate Factory, Inc. Historical Stock Prices

$14.09
*  
0.08
0.57%
Get RMCF Alerts
*Delayed - data as of Jan. 27, 2015 15:47 ET  -  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 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
15:47  13.79  14.187  13.79  14.09 21,506
01/26/2015 13.68 14.08 13.54 14.01 36,925
01/23/2015 13.3 13.62 13.3 13.57 96,332
01/22/2015 13.35 13.35 13.29 13.35 26,339
01/21/2015 13.318 13.35 13.3 13.35 16,044
01/20/2015 13.2 13.4 13.17 13.38 22,273
01/16/2015 13.07 13.29 13 13.29 16,346
01/15/2015 13.1 13.2129 13 13.14 13,234
01/14/2015 13.1 13.24 13.1 13.19 7,868
01/13/2015 13.18 13.33 12.95 13.05 12,776
01/12/2015 13.185 13.2 12.88 13.09 17,342
01/09/2015 13.06 13.28 13.06 13.21 6,994
01/08/2015 13.22 13.25 13.12 13.12 10,125
01/07/2015 13.21 13.27 13.18 13.27 13,964
01/06/2015 13.22 13.3 13.12 13.22 8,709
01/05/2015 13.3 13.35 13.1 13.26 12,386
01/02/2015 13.18 13.24 13.11 13.23 1,811
12/31/2014 13.201 13.21 13.12 13.12 3,619
12/30/2014 13.284 13.29 13.21 13.29 6,484
12/29/2014 13.4 13.4 13.24 13.29 6,359
12/26/2014 13.12 13.36 13.12 13.21 19,044
12/24/2014 13.238 13.4 13.1201 13.17 7,289
12/23/2014 13.36 13.39 13.17 13.17 22,517
12/22/2014 13.25 13.36 13.2 13.31 30,526
12/19/2014 13.1 13.24 13.0501 13.18 20,003
12/18/2014 12.98 13.07 12.85 13.06 17,342
12/17/2014 12.82 12.977 12.82 12.93 10,797
12/16/2014 12.721 12.86 12.72 12.82 25,568
12/15/2014 12.86 12.86 12.72 12.72 13,279
12/12/2014 12.85 12.85 12.7 12.802 3,717
12/11/2014 12.54 12.8999 12.52 12.83 5,837
12/10/2014 12.55 12.9299 12.55 12.55 10,244
12/09/2014 12.8 13.03 12.66 12.69 12,444
12/08/2014 12.8 12.87 12.8 12.81 6,647
12/05/2014 12.76 12.8 12.7 12.8 8,049
12/04/2014 12.68 12.75 12.66 12.74 3,783
12/03/2014 12.6101 12.71 12.6101 12.6702 4,296
12/02/2014 12.43 12.74 12.42 12.715 6,552
12/01/2014 12.6 12.67 12.26 12.63 11,096
11/28/2014 12.62 12.675 12.614 12.65 4,673
11/26/2014 12.612 12.7 12.61 12.65 8,350
11/25/2014 12.54 12.7 12.54 12.64 4,266
11/24/2014 12.72 12.72 12.569 12.64 5,848
11/21/2014 12.6 12.68 12.5601 12.67 3,214
11/20/2014 12.5 12.647 12.41 12.54 14,942
11/19/2014 12.42 12.4902 12.28 12.4865 2,751
11/18/2014 12.48 12.5 12.351 12.48 8,844
11/17/2014 12.447 12.45 12.33 12.45 4,340
11/14/2014 12.2874 12.45 12.2874 12.32 6,314
11/13/2014 12.38 12.42 12.27 12.35 6,678
11/12/2014 12.05 12.24 12.05 12.23 6,048
11/11/2014 12.26 12.3 12.05 12.07 14,335
11/10/2014 12.11 12.35 12.11 12.27 4,039
11/07/2014 12.09 12.25 12.01 12.01 27,411
11/06/2014 12.01 12.14 12.01 12.05 15,285
11/05/2014 12.07 12.14 11.95 11.95 14,317
11/04/2014 12.178 12.2 12 12 15,900
11/03/2014 12.15 12.15 12.03 12.03 9,663
10/31/2014 12.15 12.15 12.07 12.0899 10,980
10/30/2014 12.038 12.1 11.96 12.1 11,777
10/29/2014 12.1 12.18 12.042 12.101 22,899
10/28/2014 12.15 12.15 12.05 12.1 2,425
10/27/2014 12.16 12.2 12.06 12.1 30,994
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?