RMCF

Rocky Mountain Chocolate Factory, Inc. Common Stock Historical Stock Prices

$10.07
*  
0.0701
0.7%
Get RMCF Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 1 Year, From 29-APR-2015 TO 29-APR-2016

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 9.90 10.07 9.875 10.07 8,998
04/29/2016 9.99 10.07 9.875 10.07 9,005
04/28/2016 9.985 10 9.96 9.9999 7,299
04/27/2016 10 10 9.85 9.99 8,419
04/26/2016 9.96 10 9.92 9.99 8,389
04/25/2016 9.99 10 9.84 9.94 31,102
04/22/2016 9.86 9.989 9.86 9.9 12,735
04/21/2016 9.85 9.9 9.85 9.88 4,671
04/20/2016 9.87 9.92 9.85 9.87 9,017
04/19/2016 9.92 10.04 9.85 9.925 9,103
04/18/2016 10.03 10.1 9.9 9.91 13,131
04/15/2016 10.15 10.15 10 10.01 8,287
04/14/2016 10.1 10.192 10.01 10.14 4,425
04/13/2016 10.2485 10.2485 10.1154 10.127 1,164
04/12/2016 10.25 10.25 10 10.16 10,518
04/11/2016 10.19 10.25 10.04 10.1 9,435
04/08/2016 10.02 10.1799 10 10.1799 5,713
04/07/2016 10.17 10.17 10.0207 10.046 4,243
04/06/2016 10.01 10.19 10.01 10.18 6,977
04/05/2016 10 10.17 9.99 10.09 7,123
04/04/2016 10.04 10.15 10 10.01 5,604
04/01/2016 10.16 10.3716 10.03 10.07 9,257
03/31/2016 10.3 10.38 10.11 10.17 4,231
03/30/2016 10.31 10.5 10.1913 10.29 4,175
03/29/2016 10.06 10.25 10.0001 10.17 11,626
03/28/2016 9.97 10.0805 9.95 10.02 28,360
03/24/2016 9.95 10.01 9.95 9.96 5,722
03/23/2016 9.95 10.05 9.95 9.95 8,426
03/22/2016 9.95 10.1 9.945 9.96 10,223
03/21/2016 10 10.048 9.95 9.96 3,315
03/18/2016 9.98 10.03 9.95 9.95 13,521
03/17/2016 9.96 10.09 9.96 9.98 13,037
03/16/2016 10.207 10.207 9.9652 10.03 3,900
03/15/2016 10.14 10.28 9.96 10.05 5,078
03/14/2016 10 10.27 10 10.04 7,130
03/11/2016 10.14 10.3 10.01 10.08 7,663
03/10/2016 10.25 10.25 9.96 10.01 6,366
03/09/2016 10.55 10.69 10.1 10.11 8,556
03/08/2016 10.24 10.49 10.24 10.32 10,930
03/07/2016 10.2 10.4118 10.16 10.25 7,068
03/04/2016 10.14 10.354 10.14 10.25 4,941
03/03/2016 10.2 10.39 10.2 10.21 8,102
03/02/2016 10.3614 10.38 10.2203 10.2203 8,164
03/01/2016 10.41 10.555 10.15 10.21 14,429
02/29/2016 10.3403 10.42 10.24 10.31 3,539
02/26/2016 10.14 10.61 10.14 10.2912 17,322
02/25/2016 10.13 10.36 10.01 10.16 3,384
02/24/2016 10.31 10.35 9.88 10.21 4,431
02/23/2016 10.25 10.46 10.25 10.43 844
02/22/2016 10.4 10.56 10.23 10.25 12,104
02/19/2016 10.57 10.57 10.32 10.41 5,463
02/18/2016 10.75 10.75 10.3648 10.6 10,158
02/17/2016 10.59 10.88 10.32 10.6897 16,554
02/16/2016 9.78 10.78 9.78 10.75 20,710
02/12/2016 9.82 9.94 9.702 9.8 6,207
02/11/2016 9.85 9.86 9.75 9.805 9,995
02/10/2016 9.97 10.22 9.79 9.915 8,837
02/09/2016 9.9 9.952 9.85 9.88 6,851
02/08/2016 10.22 10.405 9.85 9.97 12,086
02/05/2016 10.51 10.51 9.83 10.19 3,092
02/04/2016 10.54 10.54 10.2628 10.34 7,367
02/03/2016 10.74 10.81 10.34 10.5 15,187
02/02/2016 10.62 10.9945 10.37 10.505 20,110
02/01/2016 10.63 10.95 10.29 10.63 28,787
01/29/2016 10.43 10.7 10.43 10.46 16,021
01/28/2016 10.74 10.84 10.5 10.57 4,536
01/27/2016 10.72 10.74 10.55 10.65 4,748
01/26/2016 10.4 10.97 10.34 10.64 13,740
01/25/2016 10.59 10.81 10.2101 10.485 11,896
01/22/2016 10.5 10.9 10.5 10.6133 11,941
01/21/2016 10.62 10.62 10.15 10.47 17,288
01/20/2016 9.685 10.53 9.685 10.49 15,747
01/19/2016 10.5499 10.5499 9.52 10.02 17,204
01/15/2016 10.25 10.25 9.5328 9.62 35,871
01/14/2016 10.77 10.7792 10.01 10.01 66,520
01/13/2016 10.728 10.76 10.438 10.6612 15,719
01/12/2016 10.3284 10.79 10.3284 10.75 7,961
01/11/2016 10.55 10.55 10.25 10.52 9,948
01/08/2016 10.7869 10.7869 10.3 10.37 17,027
01/07/2016 10.52 10.7275 10.488 10.71 6,987
01/06/2016 10.51 10.79 10.3101 10.79 16,544
01/05/2016 10.7699 10.7699 10.56 10.7 4,766
01/04/2016 10.78 10.78 10.33 10.64 11,088
12/31/2015 10.4 10.78 10.37 10.75 7,825
12/30/2015 10.51 10.6693 10.32 10.38 9,835
12/29/2015 10.25 10.5 10.01 10.5 31,405
12/28/2015 10.89 10.89 10.2667 10.32 18,997
12/24/2015 10.9899 10.9899 10.4601 10.74 3,785
12/23/2015 10.54 11 10.252 10.8 30,223
12/22/2015 10.49 10.66 10.27 10.655 6,127
12/21/2015 10.5 10.7285 10.25 10.36 6,216
12/18/2015 10.24 10.4 10.1 10.39 11,431
12/17/2015 10.3 10.72 10.21 10.21 8,561
12/16/2015 10.41 10.7 10.3 10.3 7,673
12/15/2015 10.3 10.7299 10.23 10.2935 8,549
12/14/2015 10.55 10.8599 10.2 10.21 11,698
12/11/2015 10.24 10.44 10.04 10.38 11,214
12/10/2015 10.1 10.15 10.04 10.11 3,407
12/09/2015 10.02 10.31 10.02 10.08 11,635
12/08/2015 10.85 10.85 9.96 10.1125 9,741
12/07/2015 9.3 10.94 9.3 10.32 24,359
12/04/2015 10.55 10.62 10.46 10.51 16,039
12/03/2015 10.92 10.93 10.5 10.51 13,621
12/02/2015 10.76 10.95 10.76 10.88 6,833
12/01/2015 10.96 11.05 10.77 10.82 6,478
11/30/2015 11.04 11.14 10.9137 10.96 6,906
11/27/2015 11.12 11.12 11.12 11.12 00
11/25/2015 11 11.14 10.95 11.12 5,678
11/24/2015 11.02 11.15 11 11.06 10,816
11/23/2015 11.1 11.15 11.06 11.07 3,682
11/20/2015 10.99 11.135 10.95 11.03 7,332
11/19/2015 10.9 11.03 10.85 10.93 6,398
11/18/2015 10.918 11.07 10.819 11.01 6,927
11/17/2015 10.77 10.88 10.75 10.75 7,403
11/16/2015 10.85 10.99 10.78 10.78 5,023
11/13/2015 10.89 10.98 10.7835 10.94 11,457
11/12/2015 10.82 10.97 10.76 10.9299 3,140
11/11/2015 10.99 10.99 10.8017 10.88 4,522
11/10/2015 10.87 10.97 10.8 10.95 4,870
11/09/2015 10.85 10.89 10.75 10.88 8,480
11/06/2015 11 11 10.86 10.9 5,113
11/05/2015 10.906 10.98 10.85 10.9584 8,766
11/04/2015 10.99 10.99 10.8601 10.98 8,705
11/03/2015 10.92 10.99 10.893 10.9899 10,142
11/02/2015 11.036 11.18 10.85 10.93 25,720
10/30/2015 11 11.09 10.9291 11.09 19,095
10/29/2015 10.88 11.05 10.88 10.9 39,004
10/28/2015 10.92 11.1 10.88 10.93 12,260
10/27/2015 11.08 11.1799 10.91 10.91 25,122
10/26/2015 11.12 11.14 11.07 11.14 7,283
10/23/2015 11.2 11.2 11.02 11.12 17,923
10/22/2015 11.13 11.21 11.04 11.05 28,663
10/21/2015 11.24 11.4043 11.12 11.12 35,948
10/20/2015 11.26 11.35 11.2 11.3 28,302
10/19/2015 11.35 11.52 11.2 11.27 23,078
10/16/2015 11.44 11.4955 11.31 11.43 10,255
10/15/2015 11.69 11.69 11.39 11.51 7,692
10/14/2015 11.52 11.76 11.27 11.53 7,652
10/13/2015 11.5106 12.16 11.2 11.59 10,953
10/12/2015 11.82 12.003 11.7342 11.8101 14,950
10/09/2015 11.65 11.99 11.5201 11.722 21,886
10/08/2015 11.5 11.6 11.4105 11.51 13,214
10/07/2015 11.2 11.94 11.2 11.42 14,099
10/06/2015 11.66 11.99 11.2 11.43 18,698
10/05/2015 11.83 12 11.28 11.5514 3,394
10/02/2015 11.66 11.99 11.42 11.77 2,546
10/01/2015 11.2 11.75 11.2 11.75 22,860
09/30/2015 11.5 11.65 11.04 11.25 7,497
09/29/2015 11.52 11.76 11.49 11.5 6,381
09/28/2015 11.57 11.76 11.5 11.56 9,262
09/25/2015 12 12 11.56 11.6 8,760
09/24/2015 11.58 11.88 11.5 11.88 6,022
09/23/2015 11.69 11.77 11.68 11.7 10,450
09/22/2015 11.91 11.97 11.56 11.56 6,736
09/21/2015 12.07 12.08 11.91 11.91 6,730
09/18/2015 12 12.3 11.97 12.1 19,397
09/17/2015 12.02 12.18 12 12.1 3,859
09/16/2015 12.01 12.24 11.95 12.134 9,547
09/15/2015 12.35 12.35 11.64 12.05 9,790
09/14/2015 12.295 12.35 12.08 12.27 7,594
09/11/2015 12.09 12.15 11.82 12.15 4,171
09/10/2015 11.77 11.99 11.77 11.99 4,968
09/09/2015 11.87 12 11.56 11.9 6,776
09/08/2015 11.85 12 11.8 11.99 5,401
09/04/2015 11.95 12.06 11.7 11.7 11,961
09/03/2015 12.08 12.08 11.7775 11.99 8,158
09/02/2015 11.6 11.87 11.57 11.7 7,794
09/01/2015 11.75 11.92 11.69 11.7 10,119
08/31/2015 11.92 12.13 11.77 11.97 9,769
08/28/2015 11.63 11.88 11.57 11.87 9,680
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
*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?