RMCF

Rocky Mountain Chocolate Factory, Inc. Historical Stock Prices

$11.8
*  
0.24
2.08%
Get RMCF Alerts
*Delayed - data as of Aug. 28, 2015 12:56 ET  -  Find a broker to begin trading RMCF now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    RMCF Real Time
 
 
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: 1 Year, From 27-AUG-2014 TO 27-AUG-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.
12:56  11.63  11.83  11.57  11.80 3,376
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
05/29/2015 13.11 13.15 12.91 13.11 9,957
05/28/2015 13 13.25 13 13.11 6,551
05/27/2015 13.1 13.4899 13.03 13.04 6,111
05/26/2015 13.5 13.5 13.07 13.25 2,112
05/22/2015 13.05 13.7028 13.05 13.43 10,453
05/21/2015 13.26 13.73 12.88 13.02 10,788
05/20/2015 13.63 13.695 13.312 13.51 8,308
05/19/2015 12.96 13.645 12.92 13.64 11,212
05/18/2015 12.95 12.9534 12.78 12.83 10,926
05/15/2015 12.96 13.05 12.84 13.04 2,121
05/14/2015 12.85 13.13 12.84 13.01 8,664
05/13/2015 12.91 12.96 12.8269 12.85 11,967
05/12/2015 13.08 13.08 12.79 12.85 16,947
05/11/2015 12.83 13.0034 12.65 12.83 8,341
05/08/2015 12.817 12.85 12.68 12.83 8,418
05/07/2015 12.87 12.97 12.77 12.77 24,839
05/06/2015 12.86 12.8899 12.81 12.81 3,679
05/05/2015 12.82 12.88 12.81 12.88 4,218
05/04/2015 12.82 12.9366 12.82 12.8601 2,913
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
01/30/2015 13.82 13.8444 13.5821 13.63 13,674
01/29/2015 14.07 14.1143 13.78 13.98 12,985
01/28/2015 14.15 14.362 14 14 19,796
01/27/2015 13.79 14.187 13.79 14.08 25,109
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
10/24/2014 11.98 12.09 11.98 12.09 4,183
10/23/2014 12.23 12.26 12.02 12.03 9,402
10/22/2014 11.93 12.1 11.93 12.03 11,534
10/21/2014 12.25 12.25 11.91 11.98 24,864
10/20/2014 12.09 12.2 11.93 12.08 12,262
10/17/2014 11.98 12.3 11.98 12.25 22,995
10/16/2014 12.28 12.31 11.93 11.93 11,310
10/15/2014 12.13 12.5718 12.02 12.07 6,527
10/14/2014 11.97 12.56 11.97 12.06 10,588
10/13/2014 12.21 12.71 12 12.2 6,334
10/10/2014 12.15 12.3 11.97 11.97 9,525
10/09/2014 12.333 12.64 12.11 12.21 12,790
10/08/2014 12.4 12.51 11.89 12.11 18,799
10/07/2014 12.4 12.61 12.39 12.4 6,493
10/06/2014 12.56 12.72 12.4005 12.58 3,998
10/03/2014 12.6 12.69 12.46 12.595 2,201
10/02/2014 12.5 12.67 12.5 12.67 2,152
10/01/2014 12.58 12.59 12.4 12.4 7,653
09/30/2014 12.4 12.55 12.4 12.54 2,696
09/29/2014 12.5 12.54 12.39 12.4 7,211
09/26/2014 12.69 12.72 12.42 12.505 57,828
09/25/2014 12.62 12.7 12.55 12.6 2,743
09/24/2014 12.67 12.72 12.6 12.6 7,744
09/23/2014 12.74 12.76 12.65 12.66 15,967
09/22/2014 12.93 12.966 12.82 12.83 7,872
09/19/2014 12.96 13.059 12.77 12.78 7,217
09/18/2014 13 13.13 12.96 13 5,993
09/17/2014 12.95 13.05 12.93 13.03 6,479
09/16/2014 13.08 13.08 12.82 12.87 5,517
09/15/2014 13 13.15 12.84 12.94 8,196
09/12/2014 13.1 13.3 13.06 13.06 17,267
09/11/2014 12.87 13.1 12.87 13 10,477
09/10/2014 13.07 13.07 12.8601 13.0409 6,734
09/09/2014 13.08 13.23 12.8419 12.8419 7,445
09/08/2014 12.99 13.11 12.87 13.01 7,096
09/05/2014 13 13.0026 12.94 12.9955 6,786
09/04/2014 12.91 13 12.84 13 4,145
09/03/2014 12.92 12.95 12.8 12.94 6,162
09/02/2014 12.94 12.94 12.8001 12.9 8,565
08/29/2014 12.75 12.96 12.75 12.96 11,611
08/28/2014 12.49 12.72 12.49 12.71 6,414
08/27/2014 12.644 12.6985 12.61 12.63 3,446
*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?