RMCF

Rocky Mountain Chocolate Factory, Inc. Historical Stock Prices

$12.88
*  
0.13
1.02%
Get RMCF Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading RMCF now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    RMCF Pre-Market
 
 
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-FEB-2015 TO 01-MAY-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  12.75  12.96  12.75  12.88 3,792
05/01/2015 12.75 12.96 12.75 12.88 3,792
04/30/2015 12.88 12.99 12.75 12.75 6,351
04/29/2015 12.97 13.075 12.65 12.93 21,913
04/28/2015 12.96 13.08 12.96 12.97 13,513
04/27/2015 13.06 13.1162 12.96 13 18,395
04/24/2015 13.18 13.19 12.93 13.15 12,487
04/23/2015 13.4 13.71 12.981 12.981 23,100
04/22/2015 13.55 13.76 13.26 13.51 9,301
04/21/2015 13.36 13.68 13.23 13.4 15,041
04/20/2015 13.84 13.84 13.26 13.37 19,398
04/17/2015 13.8 14.04 13.64 13.71 9,085
04/16/2015 13.92 14.0766 13.8 13.93 16,955
04/15/2015 13.99 14 13.7501 13.86 7,100
04/14/2015 14.05 14.05 13.82 13.91 6,984
04/13/2015 13.96 14.16 13.78 13.91 11,424
04/10/2015 13.91 14.14 13.78 13.85 4,568
04/09/2015 14.04 14.04 13.87 13.92 4,654
04/08/2015 13.95 14.11 13.85 14.04 12,730
04/07/2015 13.91 14.11 13.91 13.95 8,097
04/06/2015 13.95 14.05 13.78 13.81 16,731
04/02/2015 14.03 14.28 13.92 14.09 9,820
04/01/2015 13.93 13.93 13.75 13.9 7,480
03/31/2015 13.39 13.97 13.39 13.97 6,453
03/30/2015 13.52 13.71 13.31 13.42 21,122
03/27/2015 13.92 13.92 13.548 13.63 14,527
03/26/2015 13.7 14.05 13.7 13.85 7,703
03/25/2015 13.81 13.96 13.51 13.645 12,135
03/24/2015 14.04 14.05 13.75 13.79 8,922
03/23/2015 13.95 14.05 13.9 14.04 6,683
03/20/2015 14.25 14.25 13.85 13.85 9,584
03/19/2015 14.13 14.2499 13.99 14.21 7,433
03/18/2015 13.89 14.15 13.89 14 7,840
03/17/2015 13.58 14.08 13.58 13.8 17,560
03/16/2015 14.15 14.5 13.62 13.76 18,650
03/13/2015 14 14.085 13.85 13.995 13,113
03/12/2015 13.859 14.06 13.72 13.99 14,073
03/11/2015 13.93 14.21 13.8 13.85 21,184
03/10/2015 14.16 14.16 13.88 14.016 17,595
03/09/2015 14.57 14.99 14.2 14.28 30,155
03/06/2015 14.8 15.04 14.53 14.75 10,873
03/05/2015 14.75 14.84 14.75 14.81 4,431
03/04/2015 15.173 15.3 14.54 14.75 19,497
03/03/2015 15.29 15.31 14.96 15.19 12,632
03/02/2015 15.25 15.4 15.2 15.26 2,967
02/27/2015 15.34 15.363 15.1068 15.27 13,209
02/26/2015 14.94 15.6 14.9 15.225 21,203
02/25/2015 15.44 15.5029 14.65 14.8599 22,342
02/24/2015 14.91 15.5884 14.805 15.47 19,562
02/23/2015 14.7 14.9392 14.6101 14.79 11,709
02/20/2015 14.53 14.57 14.5 14.54 4,679
02/19/2015 14.3 14.5961 14.3 14.57 14,333
02/18/2015 14.23 14.37 14.12 14.3 11,188
02/17/2015 14.43 14.4799 14.13 14.21 22,730
02/13/2015 14.33 14.53 14.27 14.34 8,575
02/12/2015 14.16 14.3 14.125 14.27 6,564
02/11/2015 14.25 14.3 14 14.07 12,264
02/10/2015 14.09 14.27 14.01 14.27 7,322
02/09/2015 14.07 14.15 14.07 14.09 7,372
02/06/2015 14 14.07 13.97 14.07 6,926
02/05/2015 13.9999 14.0425 13.66 14 9,851
02/04/2015 13.97 13.98 13.86 13.966 2,094
02/03/2015 13.51 13.98 13.51 13.96 15,478
02/02/2015 13.67 13.88 13.67 13.76 7,595
*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?