RMCF

Rocky Mountain Chocolate Factory, Inc. Historical Stock Prices

$12.67
*  
0.07
0.56%
Get RMCF Alerts
*Delayed - data as of Aug. 19, 2014  -  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 for next time

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

Results for: 1 Year, From 19-AUG-2013 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  12.50  12.67  12.47  12.67 10,824
08/19/2014 12.5 12.67 12.47 12.67 10,824
08/18/2014 12.71 12.71 12.51 12.6 2,463
08/15/2014 12.7 12.7 12.5401 12.64 5,818
08/14/2014 12.55 12.7 12.52 12.69 7,070
08/13/2014 12.65 12.65 12.55 12.625 822
08/12/2014 12.63 12.68 12.53 12.65 4,783
08/11/2014 12.57 12.71 12.564 12.62 8,392
08/08/2014 12.47 12.55 12.4379 12.45 8,927
08/07/2014 12.45 12.45 12.3584 12.419 6,536
08/06/2014 12.68 12.73 12.3 12.41 20,816
08/05/2014 12.74 12.81 12.63 12.64 8,564
08/04/2014 12.73 12.88 12.672 12.84 3,702
08/01/2014 12.76 12.79 12.71 12.79 1,931
07/31/2014 12.75 12.9 12.75 12.8 5,089
07/30/2014 12.94 12.94 12.688 12.86 6,387
07/29/2014 12.872 12.96 12.81 12.9 4,928
07/28/2014 12.89 12.89 12.81 12.81 3,791
07/25/2014 12.87 12.96 12.87 12.894 1,458
07/24/2014 12.96 13.08 12.85 12.95 6,994
07/23/2014 13.09 13.09 12.8524 13 19,658
07/22/2014 13.04 13.05 13.01 13.01 1,927
07/21/2014 12.85 13.0199 12.85 13 3,828
07/18/2014 12.61 12.88 12.59 12.87 3,751
07/17/2014 12.95 12.95 12.64 12.64 10,160
07/16/2014 13.11 13.11 12.8 12.9699 13,906
07/15/2014 13.2 13.2 12.8 12.95 19,607
07/14/2014 13.27 13.4299 13.16 13.29 8,161
07/11/2014 13.18 13.35 13.16 13.16 5,010
07/10/2014 13.28 13.28 13.01 13.16 9,095
07/09/2014 13.04 13.339 13.04 13.2 5,941
07/08/2014 13.39 13.39 13.01 13.01 15,430
07/07/2014 13.19 13.449 13.16 13.3852 8,480
07/03/2014 13.48 13.48 13.2 13.2 9,934
07/02/2014 13.49 13.49 13.29 13.3505 6,223
07/01/2014 13.07 13.49 13.07 13.48 20,654
06/30/2014 13.2 13.31 13.0201 13.19 9,348
06/27/2014 12.81 13.35 12.75 13.35 34,011
06/26/2014 12.6 12.8699 12.6 12.76 7,787
06/25/2014 12.62 12.69 12.3757 12.62 3,866
06/24/2014 12.35 12.7 12.03 12.69 17,444
06/23/2014 12.5 12.565 12.377 12.38 11,553
06/20/2014 12.35 12.5 12.25 12.5 8,011
06/19/2014 12.37 12.37 12.21 12.3 4,916
06/18/2014 12.28 12.4 12.25 12.4 2,925
06/17/2014 12.47 12.48 12.18 12.33 16,317
06/16/2014 12.25 12.49 12 12.48 22,084
06/13/2014 11.93 12.21 11.9 12.18 65,074
06/12/2014 11.85 11.9299 11.68 11.81 16,587
06/11/2014 11.93 11.95 11.85 11.85 4,117
06/10/2014 11.95 12 11.842 11.89 13,944
06/09/2014 12.05 12.05 11.87 11.92 7,617
06/06/2014 12.14 12.14 12.07 12.095 10,627
06/05/2014 11.97 12.2499 11.85 12.1501 32,782
06/04/2014 11.63 11.96 11.63 11.64 9,179
06/03/2014 11.97 11.97 11.621 11.678 1,368
06/02/2014 11.6 11.77 11.33 11.591 7,020
05/30/2014 11.79 11.79 11.55 11.55 17,851
05/29/2014 11.51 11.807 11.51 11.8 15,939
05/28/2014 11.56 11.59 11.5 11.57 11,038
05/27/2014 11.6 11.6 11.5306 11.55 5,670
05/23/2014 11.699 11.74 11.67 11.67 3,871
05/22/2014 11.56 11.75 11.56 11.685 5,245
05/21/2014 11.6 11.627 11.5 11.5001 7,302
05/20/2014 11.531 11.6 11.5 11.58 1,779
05/19/2014 11.6 11.6 11.53 11.53 6,047
05/16/2014 11.4801 11.63 11.4801 11.6 5,015
05/15/2014 11.55 11.68 11.48 11.62 7,064
05/14/2014 11.7702 11.7702 11.52 11.56 5,419
05/13/2014 11.59 11.76 11.5601 11.7 8,155
05/12/2014 11.87 11.87 11.52 11.52 9,308
05/09/2014 11.78 11.86 11.7 11.7962 2,753
05/08/2014 11.6101 11.92 11.6101 11.69 9,753
05/07/2014 11.65 11.92 11.61 11.63 8,666
05/06/2014 11.5 11.8001 11.5 11.63 3,531
05/05/2014 11.86 12.01 11.5201 11.5201 29,783
05/02/2014 11.65 11.95 11.65 11.95 11,657
05/01/2014 11.84 11.94 11.65 11.7 4,203
04/30/2014 11.72 11.95 11.611 11.95 6,004
04/29/2014 11.69 11.77 11.645 11.6501 1,240
04/28/2014 11.72 11.772 11.6501 11.66 4,437
04/25/2014 11.7 11.86 11.65 11.75 13,521
04/24/2014 11.62 11.72 11.62 11.72 2,288
04/23/2014 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
01/21/2014 12.58 12.99 11.7101 12.01 23,360
01/17/2014 11.74 11.74 11.561 11.65 4,967
01/16/2014 11.5 11.8599 11.5 11.74 18,278
01/15/2014 11.75 11.88 11.55 11.58 8,327
01/14/2014 11.74 11.9845 11.74 11.78 4,623
01/13/2014 11.76 11.97 11.7 11.72 10,427
01/10/2014 11.97 12.09 11.6855 11.82 7,542
01/09/2014 11.94 12.11 11.85 11.9 3,724
01/08/2014 11.85 12.1176 11.85 11.87 11,452
01/07/2014 11.89 12.12 11.72 11.81 20,455
01/06/2014 11.62 12.09 11.611 11.76 12,935
01/03/2014 11.56 11.84 11.56 11.59 9,788
01/02/2014 11.52 11.82 11.51 11.55 9,933
12/31/2013 11.71 12.02 11.56 11.61 20,890
12/30/2013 11.8 12.019 11.63 11.77 11,467
12/27/2013 11.98 11.98 11.8 11.85 13,123
12/26/2013 11.92 11.954 11.8 11.93 11,773
12/24/2013 12.055 12.07 11.74 11.96 14,517
12/23/2013 11.71 11.9 11.61 11.81 24,257
12/20/2013 11.8 12.01 11.66 11.71 25,760
12/19/2013 12.04 12.04 11.8101 11.82 3,429
12/18/2013 12.08 12.08 11.78 11.78 9,729
12/17/2013 12 12.05 11.88 12.02 8,313
12/16/2013 11.8 11.9 11.75 11.87 20,586
12/13/2013 11.96 11.96 11.7 11.805 12,100
12/12/2013 11.98 12.11 11.71 12.07 7,328
12/11/2013 12.1 12.15 11.69 11.91 17,694
12/10/2013 12.12 12.22 12.05 12.22 12,673
12/09/2013 12.25 12.25 12.05 12.06 17,507
12/06/2013 12.1899 12.3399 12.05 12.28 26,342
12/05/2013 12.37 12.52 12.05 12.1 29,180
12/04/2013 12.48 12.6 12.4 12.43 15,373
12/03/2013 13.03 13.09 12.6 12.75 6,249
12/02/2013 13.45 13.45 12.88 12.88 9,603
11/29/2013 13.45 13.45 13.227 13.4 1,388
11/27/2013 13.45 13.56 13.2601 13.4 1,402
11/26/2013 13.5 13.67 13.15 13.45 25,465
11/25/2013 13.05 13.35 13.031 13.27 3,871
11/22/2013 12.91 13.1 12.9 13.1 17,269
11/21/2013 12.75 12.919 12.74 12.82 3,738
11/20/2013 12.7 12.84 12.7 12.76 3,103
11/19/2013 12.8 12.88 12.7 12.71 10,075
11/18/2013 12.51 12.85 12.51 12.78 7,942
11/15/2013 12.65 12.65 12.57 12.57 12,215
11/14/2013 12.5 12.72 12.5 12.62 11,016
11/13/2013 12.51 12.69 12.48 12.51 9,484
11/12/2013 12.601 12.6501 12.56 12.58 8,012
11/11/2013 12.6 12.699 12.6 12.61 5,525
11/08/2013 12.56 12.7 12.5 12.61 7,618
11/07/2013 12.6 12.68 12.5 12.5 8,447
11/06/2013 12.69 12.73 12.56 12.56 20,701
11/05/2013 12.57 12.75 12.56 12.67 9,598
11/04/2013 12.66 12.72 12.58 12.58 2,023
11/01/2013 12.73 12.73 12.6001 12.66 2,721
10/31/2013 12.67 12.75 12.56 12.68 16,863
10/30/2013 12.67 12.73 12.56 12.73 7,053
10/29/2013 12.7 12.71 12.62 12.69 41,344
10/28/2013 12.59 12.75 12.59 12.7 17,888
10/25/2013 12.5 12.68 12.5 12.59 6,544
10/24/2013 12.55 12.63 12.49 12.49 6,226
10/23/2013 12.71 12.71 12.59 12.61 1,939
10/22/2013 12.69 12.71 12.2917 12.7 10,675
10/21/2013 12.78 12.78 12.7 12.71 11,136
10/18/2013 12.69 12.71 12.65 12.71 14,890
10/17/2013 12.72 12.72 12.62 12.64 6,346
10/16/2013 12.61 12.718 12.61 12.7 9,696
10/15/2013 12.59 12.7 12.5 12.68 12,003
10/14/2013 12.6 12.6 12.5 12.6 22,603
10/11/2013 12.59 12.69 12.5101 12.6 5,181
10/10/2013 12.51 12.67 12.51 12.51 4,590
10/09/2013 12.53 12.62 12.51 12.51 4,383
10/08/2013 12.5 12.64 12.5 12.64 6,106
10/07/2013 12.36 12.5 12.35 12.5 17,109
10/04/2013 12.51 12.59 12.28 12.32 8,341
10/03/2013 12.27 12.51 12.15 12.47 15,438
10/02/2013 12.18 12.28 12.16 12.16 7,317
10/01/2013 12.1 12.28 12.1 12.19 6,528
09/30/2013 12.1 12.27 12.1 12.1 12,813
09/27/2013 12.24 12.35 12.21 12.24 12,216
09/26/2013 12.32 12.3306 12.17 12.24 5,531
09/25/2013 12.3 12.39 12.3 12.3 3,126
09/24/2013 12.29 12.45 12.29 12.3 2,882
09/23/2013 12.51 12.59 12.252 12.28 8,545
09/20/2013 12.3 12.54 12.131 12.54 20,005
09/19/2013 12.42 12.58 12.34 12.34 9,051
09/18/2013 12.31 12.43 12.12 12.41 15,443
09/17/2013 12.44 12.505 12.3 12.43 13,844
09/16/2013 12.58 12.669 12.181 12.54 31,811
09/13/2013 12.6 12.73 12.5 12.59 19,953
09/12/2013 12.32 12.725 12.24 12.58 17,800
09/11/2013 12.18 12.37 12.05 12.23 17,616
09/10/2013 12.25 12.32 12.01 12.21 14,741
09/09/2013 12.1 12.33 12.1 12.28 8,471
09/06/2013 12.11 12.135 12.07 12.1 999
09/05/2013 12.02 12.39 12.02 12.15 3,130
09/04/2013 12.18 12.37 11.36 12.02 24,535
09/03/2013 12.25 12.29 12.209 12.22 13,929
08/30/2013 12.19 12.24 12.163 12.21 2,569
08/29/2013 12.25 12.25 12.155 12.2 2,135
08/28/2013 12.39 12.399 12.14 12.35 15,999
08/27/2013 12.42 12.79 12.25 12.44 9,951
08/26/2013 12.8199 12.8199 12.38 12.5 8,573
08/23/2013 12.7 12.75 12.64 12.69 4,047
08/22/2013 12.51 12.88 12.51 12.6 5,953
08/21/2013 12.67 12.82 12.67 12.7 1,344
08/20/2013 12.5 13.15 12.5 12.65 17,424
08/19/2013 12.66 12.66 12.5 12.5 8,340
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?