Quantcast
RMCF

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

$8.45
*  
0.13
1.56%
Get RMCF Alerts
*Delayed - data as of Jan. 18, 2019 11:27 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-OCT-2018 TO 17-JAN-2019

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.
11:27 8.26 8.45 8.26 8.45 2,043
01/17/2019 8.5 8.6783 8.32 8.32 4,393
01/16/2019 8.44 8.6799 8.28 8.5 8,808
01/15/2019 8.37 8.4899 8.235 8.4899 10,768
01/14/2019 8.51 8.51 8.25 8.33 5,566
01/11/2019 8.77 8.9 8.52 8.65 36,205
01/10/2019 8.9 9.1 8.81 8.9 8,371
01/09/2019 8.92 9.0538 8.7733 9 7,317
01/08/2019 8.65 8.94 8.5583 8.89 16,152
01/07/2019 8.71 8.88 8.63 8.65 10,008
01/04/2019 8.49 8.825 8.2937 8.825 31,590
01/03/2019 8.62 8.63 8.5 8.63 2,312
01/02/2019 8.4 8.63 8.25 8.63 8,472
12/31/2018 8.51 8.62 8.425 8.5202 22,103
12/28/2018 8.21 8.6 8.21 8.6 20,496
12/27/2018 8.4 8.68 8.31 8.31 35,986
12/26/2018 8.55 8.64 8.4 8.57 14,923
12/24/2018 8.41 8.79 8.25 8.25 26,207
12/21/2018 8.42 8.49 8.241 8.45 61,192
12/20/2018 8.47 8.5668 8.2748 8.31 30,150
12/19/2018 8.55 8.5893 8.25 8.465 24,766
12/18/2018 8.6 8.8 8.26 8.46 14,974
12/17/2018 8.26 8.6 8.26 8.5 22,504
12/14/2018 8.25 8.42 8.25 8.42 26,766
12/13/2018 8.3 8.3 8.18 8.18 16,021
12/12/2018 8.36 8.37 8.25 8.2514 9,969
12/11/2018 8.39 8.49 8.175 8.39 8,580
12/10/2018 8.25 8.49 8 8.27 17,673
12/07/2018 8.35 8.39 7.96 8.3 11,043
12/06/2018 8.11 8.35 8.08 8.35 17,793
12/04/2018 8.285 8.285 8 8.2699 17,128
12/03/2018 8.15 8.3415 7.95 8.02 25,768
11/30/2018 8.35 8.56 8.15 8.15 11,385
11/29/2018 8.3 8.78 8.2 8.3315 15,403
11/28/2018 7.98 8.3135 7.98 8.3 17,022
11/27/2018 8.1 8.23 7.98 8.215 12,009
11/26/2018 8.38 8.4495 8.0543 8.15 11,797
11/23/2018 8.46 8.517 8.08 8.37 5,496
11/21/2018 8.64 8.79 8.52 8.55 22,244
11/20/2018 8.6 8.6813 8.3048 8.62 13,895
11/19/2018 8.66 8.8 8.5 8.5 6,455
11/16/2018 8.5 8.8 8.5 8.8 13,440
11/15/2018 8.25 8.56 8.1506 8.56 24,749
11/14/2018 8.08 8.3999 8 8.39 34,544
11/13/2018 8.11 8.11 8 8.1 20,844
11/12/2018 8.19 8.26 8.01 8.01 8,850
11/09/2018 8.27 8.4 8.01 8.12 36,747
11/08/2018 8.06 8.401 8.06 8.39 13,670
11/07/2018 8.35 8.35 8.06 8.13 13,003
11/06/2018 8.16 8.61 8.13 8.26 22,197
11/05/2018 8.15 8.35 8.13 8.21 12,612
11/02/2018 8.34 8.34 8.12 8.25 11,379
11/01/2018 8.25 8.89 8.2 8.3228 19,989
10/31/2018 8.8575 8.8575 8.2 8.2251 10,042
10/30/2018 8.2601 8.8789 8.2601 8.4593 4,518
10/29/2018 8.31 8.7979 8.29 8.36 6,738
10/26/2018 8.34 8.8115 8.12 8.24 9,445
10/25/2018 8.68 8.7741 8.12 8.31 68,276
10/24/2018 9.256 9.29 8.77 8.77 13,568
10/23/2018 9.05 9.09 8.8 8.85 20,583
10/22/2018 9.57 9.6777 9.09 9.1069 19,772
10/19/2018 9.5 9.5956 9.42 9.4718 6,864
10/18/2018 9.5671 9.5899 9.5 9.57 2,916
10/17/2018 9.661 9.661 9.5401 9.5401 4,266
*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?

Smart Portfolio