RMCF

Rocky Mountain Chocolate Factory, Inc. Historical Stock Prices

$11.62
*  
0.08
 negative 
0.68%
Get RMCF Alerts
*Delayed - data as of Apr. 23, 2014 
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 for next time

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

Results for: 3 Month, From 22-JAN-2014 TO 22-APR-2014

Date Open High Low Close / Last Volume
16:00  11.66  11.71  11.611  11.62 1,941
04/22/2014 11.8 11.82 11.7 11.7 5,121
04/21/2014 11.66 11.8 11.6501 11.75 5,365
04/17/2014 11.65 11.65 11.52 11.6 2,889
04/16/2014 11.411 11.73 11.411 11.73 6,379
04/15/2014 11.461 11.62 11.4 11.5 11,262
04/14/2014 11.63 11.64 11.46 11.46 961
04/11/2014 11.65 11.65 11.48 11.64 4,921
04/10/2014 11.66 11.66 11.6299 11.6599 3,564
04/09/2014 11.61 11.6208 11.51 11.51 3,078
04/08/2014 11.51 11.55 11.49 11.53 7,640
04/07/2014 11.55 11.7 11.49 11.51 14,147
04/04/2014 11.72 11.72 11.5 11.5 8,851
04/03/2014 11.7 11.7 11.62 11.69 5,007
04/02/2014 11.651 11.713 11.651 11.67 6,437
04/01/2014 11.74 11.74 11.73 11.74 786
03/31/2014 11.6201 11.7599 11.6201 11.74 5,952
03/28/2014 11.5101 11.78 11.5101 11.78 4,086
03/27/2014 11.76 11.76 11.51 11.57 12,445
03/26/2014 11.5 11.8 11.5 11.75 22,632
03/25/2014 11.8 11.8 11.5 11.54 14,831
03/24/2014 11.73 11.7401 11.65 11.65 5,967
03/21/2014 11.9 11.9 11.72 11.79 5,183
03/20/2014 11.7501 11.9501 11.7501 11.76 11,847
03/19/2014 12.02 12.05 11.7999 11.88 24,153
03/18/2014 11.91 12.0399 11.91 12.02 3,082
03/17/2014 12.1 12.1 11.9201 11.96 3,939
03/14/2014 12.1 12.1699 11.95 12.08 6,850
03/13/2014 12.06 12.1 11.9201 12.03 3,619
03/12/2014 12.04 12.16 11.9401 11.96 3,427
03/11/2014 11.88 12.21 11.78 12.03 13,946
03/10/2014 11.7 11.89 11.69 11.89 5,498
03/07/2014 11.75 11.75 11.7 11.73 3,657
03/06/2014 11.71 11.84 11.71 11.72 7,235
03/05/2014 11.84 11.84 11.76 11.79 3,897
03/04/2014 11.76 11.8296 11.69 11.7 3,374
03/03/2014 11.73 11.84 11.689 11.71 8,733
02/28/2014 11.89 11.909 11.82 11.87 7,148
02/27/2014 11.69 11.9735 11.69 11.75 1,815
02/26/2014 11.68 11.994 11.68 11.7 3,578
02/25/2014 11.83 11.95 11.68 11.68 5,230
02/24/2014 11.58 12.1199 11.58 11.84 11,685
02/21/2014 11.6 11.95 11.5996 11.62 5,291
02/20/2014 11.45 11.6 11.45 11.59 12,892
02/19/2014 11.42 11.58 11.42 11.58 10,993
02/18/2014 11.56 11.56 11.43 11.48 2,869
02/14/2014 11.38 11.57 11.34 11.57 6,481
02/13/2014 11.39 11.508 11.37 11.44 8,093
02/12/2014 11.44 11.514 11.4 11.4 4,011
02/11/2014 11.48 11.54 11.33 11.41 6,167
02/10/2014 11.44 11.51 11.31 11.42 2,714
02/07/2014 11.41 11.58 11.3101 11.33 4,882
02/06/2014 11.3425 11.6783 11.33 11.36 6,375
02/05/2014 11.5 11.55 11.38 11.4 6,914
02/04/2014 11.482 11.678 11.4601 11.6 4,126
02/03/2014 11.98 11.98 11.45 11.65 83,739
01/31/2014 11.7 11.75 11.62 11.65 2,679
01/30/2014 11.78 11.78 11.6 11.74 5,947
01/29/2014 11.71 11.799 11.67 11.67 1,863
01/28/2014 11.58 11.85 11.51 11.85 6,594
01/27/2014 11.7 11.89 11.56 11.56 8,732
01/24/2014 12.06 12.111 11.55 11.6 30,711
01/23/2014 12.23 12.2599 12.02 12.06 7,726
01/22/2014 12.11 12.475 12.01 12.12 31,671
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 your brokers before you trade


Want to trade FX?