RMCF

Rocky Mountain Chocolate Factory, Inc. Historical Stock Prices

$15.26
*  
0.01
0.07%
Get RMCF Alerts
*Delayed - data as of Mar. 2, 2015  -  Find a broker to begin trading RMCF now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
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 02-MAR-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  15.25  15.40  15.20  15.26 2,967
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
08/26/2014 12.65 12.67 12.6 12.6401 5,538
08/25/2014 12.52 12.63 12.4909 12.61 6,570
08/22/2014 12.64 12.72 12.58 12.58 2,218
08/21/2014 12.65 12.66 12.6 12.66 3,344
08/20/2014 12.6 12.67 12.6 12.65 5,426
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
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?