Quantcast
RMCF

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

$8.62
*  
0.12
1.41%
Get RMCF Alerts
*Delayed - data as of Nov. 20, 2018  -  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
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 20-AUG-2018 TO 20-NOV-2018

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 8.60 8.6813 8.3048 8.62 13,895
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
10/16/2018 9.73 9.7402 9.5 9.5 32,214
10/15/2018 9.76 9.8 9.601 9.68 11,796
10/12/2018 9.98 9.9838 9.8 9.8071 22,145
10/11/2018 9.9799 10.0402 9.95 9.99 5,437
10/10/2018 10.0537 10.0999 9.94 9.94 17,087
10/09/2018 10.0322 10.0843 9.95 10.07 14,217
10/08/2018 10.04 10.0769 10.04 10.0769 818
10/05/2018 10.04 10.1 10 10.05 5,444
10/04/2018 10.23 10.23 10.04 10.159 3,063
10/03/2018 10.1 10.2 10.04 10.09 12,350
10/02/2018 10.16 10.2111 10.14 10.14 9,563
10/01/2018 10.23 10.3 10.15 10.204 3,127
09/28/2018 10.31 10.31 10.22 10.25 1,559
09/27/2018 10.2 10.29 10.2 10.22 1,824
09/26/2018 10.31 10.31 10.15 10.18 11,632
09/25/2018 10.35 10.43 10.21 10.2969 9,832
09/24/2018 10.28 10.39 10.2634 10.345 4,874
09/21/2018 10.3 10.35 10.2 10.35 5,068
09/20/2018 10.1 10.4299 10.1 10.4 9,068
09/19/2018 10.15 10.3 10.1 10.15 9,958
09/18/2018 10.18 10.3 10.15 10.15 2,465
09/17/2018 10.19 10.3705 10.15 10.25 10,482
09/14/2018 10.49 10.49 10.25 10.25 6,142
09/13/2018 10.352 10.49 10.3 10.48 2,826
09/12/2018 10.43 10.49 10.36 10.49 2,552
09/11/2018 10.3769 10.4188 10.35 10.36 4,116
09/10/2018 10.36 10.5 10.36 10.392 4,147
09/07/2018 10.33 10.47 10.33 10.4 6,241
09/06/2018 10.32 10.46 10.32 10.3717 6,962
09/05/2018 10.3025 10.3179 10.239 10.3122 1,926
09/04/2018 10.21 10.4 10.12 10.4 19,458
08/31/2018 10.2 10.28 10.2 10.2 11,926
08/30/2018 10.2512 10.3844 10.23 10.3209 7,832
08/29/2018 10.26 10.2885 10.2 10.23 8,489
08/28/2018 10.2 10.389 10.2 10.25 16,689
08/27/2018 10.15 10.4 10.15 10.25 12,372
08/24/2018 10.3458 10.39 10.21 10.21 13,712
08/23/2018 10.2 10.29 10.2 10.2316 7,596
08/22/2018 10.293 10.3086 10.1601 10.1912 4,749
08/21/2018 10.23 10.27 10.1 10.195 10,833
08/20/2018 10.2473 10.31 10.07 10.1 22,260
*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