Quantcast
RMCF

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

$10.4
*  
0.25
2.46%
Get RMCF Alerts
*Delayed - data as of Sep. 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

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

Select the Timeframe:

Results for: 3 Month, From 20-JUN-2018 TO 20-SEP-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 10.10 10.4299 10.10 10.40 9,068
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
08/17/2018 10.1885 10.25 10.1885 10.2252 6,100
08/16/2018 10.23 10.24 10.101 10.1828 10,201
08/15/2018 10.34 10.34 10.1028 10.15 17,029
08/14/2018 10.5325 10.55 10.3 10.3404 5,668
08/13/2018 10.42 10.6382 10.3925 10.42 3,830
08/10/2018 10.65 10.65 10.4 10.495 5,774
08/09/2018 10.44 10.5865 10.44 10.5865 1,588
08/08/2018 10.39 10.79 10.39 10.43 10,086
08/07/2018 10.2 10.325 10.2 10.32 5,519
08/06/2018 10.18 10.5 10.06 10.3 36,956
08/03/2018 10.18 10.397 10.18 10.2 13,953
08/02/2018 10.32 10.45 10.2 10.2 33,302
08/01/2018 10.35 10.35 10.29 10.3 10,722
07/31/2018 10.27 10.3 10.25 10.27 27,242
07/30/2018 10.39 10.4 10.299 10.3 19,552
07/27/2018 10.25 10.34 10.25 10.34 29,759
07/26/2018 10.32 10.35 10.26 10.26 14,324
07/25/2018 10.25 10.48 10.25 10.355 7,028
07/24/2018 10.36 10.36 10.25 10.25 17,764
07/23/2018 10.3 10.615 10.3 10.44 6,720
07/20/2018 10.65 10.9375 10.3 10.3479 28,037
07/19/2018 10.56 11 10.56 10.65 20,016
07/18/2018 10.85 10.9499 10.5601 10.5799 17,505
07/17/2018 10.95 11.03 10.95 10.96 959
07/16/2018 11 11.05 11 11.05 8,940
07/13/2018 10.96 11.1 10.96 11.1 3,614
07/12/2018 10.91 11.14 10.91 11.04 8,552
07/11/2018 11 11.1 11 11.09 16,117
07/10/2018 11.17 11.2699 11 11.02 18,838
07/09/2018 11.3851 11.3851 11.1 11.17 7,164
07/06/2018 11.28 11.37 11.1894 11.33 3,605
07/05/2018 11.51 11.53 11.154 11.42 8,722
07/03/2018 11.43 11.56 11.42 11.56 3,360
07/02/2018 11.42 11.42 11.3359 11.4 3,817
06/29/2018 10.9715 11.44 10.8993 11.44 33,742
06/28/2018 11.04 11.04 10.8156 10.94 3,197
06/27/2018 11.002 11.1601 10.91 11.03 9,325
06/26/2018 11.28 11.34 11.17 11.23 8,502
06/25/2018 11.34 11.3464 11.26 11.335 8,162
06/22/2018 11.3406 11.39 11.2777 11.39 5,437
06/21/2018 11.34 11.44 11.32 11.43 4,171
06/20/2018 11.182 11.45 11.182 11.355 15,856
*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