Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rocky MT Chocolate (NQ: RMCF )

3.220 +0.110 (+3.54%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 5.390 5.390 5.120 5.120 18,472 -0.06(-1.25%)
May 30, 2023 5.150 5.300 5.150 5.185 13,074 -0.03(-0.48%)
May 26, 2023 5.322 5.322 5.200 5.210 12,451 -0.20(-3.70%)
May 25, 2023 5.550 5.590 5.410 5.410 23,865 -0.27(-4.75%)
May 24, 2023 5.840 5.860 5.430 5.680 33,387 -0.16(-2.74%)
May 23, 2023 5.884 5.885 5.781 5.840 4,802 +0.12(+2.10%)
May 22, 2023 5.690 5.890 5.690 5.720 8,731 +0.02(+0.35%)
May 19, 2023 5.415 5.700 5.254 5.700 11,256 +0.30(+5.56%)
May 18, 2023 5.430 5.430 5.140 5.400 2,945 -0.20(-3.57%)
May 17, 2023 5.460 5.600 5.460 5.600 1,992 +0.19(+3.51%)
May 16, 2023 5.410 5.520 5.401 5.410 4,468 -0.09(-1.64%)
May 15, 2023 5.280 5.530 5.260 5.500 13,849 +0.03(+0.55%)
May 12, 2023 5.315 5.550 5.315 5.470 9,311 +0.15(+2.82%)
May 11, 2023 5.392 5.392 5.260 5.320 4,736 +0.03(+0.50%)
May 10, 2023 5.300 5.300 5.293 5.293 1,367 -0.07(-1.24%)
May 09, 2023 5.290 5.500 5.290 5.360 2,176 -0.04(-0.74%)
May 08, 2023 5.580 5.580 5.260 5.400 3,742 -0.02(-0.37%)
May 05, 2023 5.505 5.700 5.290 5.420 5,953 -0.03(-0.55%)
May 04, 2023 5.650 5.810 5.261 5.450 3,754 +0.01(+0.18%)
May 03, 2023 5.499 5.710 5.430 5.440 24,376 -0.11(-1.98%)
May 02, 2023 5.420 5.550 5.420 5.550 2,250 +0.13(+2.40%)
May 01, 2023 5.380 5.540 5.370 5.420 2,993 +0.06(+1.12%)
Apr 28, 2023 5.390 5.400 5.313 5.360 2,847 -0.04(-0.74%)
Apr 27, 2023 5.370 5.400 5.314 5.400 2,962 +0.01(+0.19%)
Apr 26, 2023 5.340 5.400 5.280 5.390 2,975 +0.01(+0.19%)
Apr 25, 2023 5.270 5.390 5.270 5.380 2,688 -0.02(-0.37%)
Apr 24, 2023 5.240 5.400 5.220 5.400 7,374 +0.17(+3.25%)
Apr 21, 2023 5.339 5.380 5.230 5.230 6,504 -0.14(-2.61%)
Apr 20, 2023 5.370 5.370 5.370 5.370 668 +0.00(+0.00%)
Apr 19, 2023 5.267 5.370 5.267 5.370 4,984 +0.04(+0.75%)
Apr 18, 2023 5.360 5.360 5.250 5.330 3,222 -0.01(-0.19%)
Apr 17, 2023 5.260 5.340 5.250 5.340 1,778 +0.05(+0.95%)
Apr 14, 2023 5.320 5.350 5.170 5.290 15,224 +0.07(+1.34%)
Apr 13, 2023 5.310 5.310 5.120 5.220 941 -0.06(-1.13%)
Apr 12, 2023 5.170 5.300 5.100 5.280 3,412 +0.09(+1.73%)
Apr 11, 2023 5.151 5.300 5.151 5.190 3,560 -0.08(-1.52%)
Apr 10, 2023 5.230 5.310 5.210 5.270 3,228 -0.02(-0.38%)
Apr 06, 2023 5.050 5.310 5.050 5.290 8,261 +0.07(+1.34%)
Apr 05, 2023 5.181 5.370 5.181 5.220 4,887 -0.02(-0.38%)
Apr 04, 2023 5.200 5.360 5.162 5.240 2,249 +0.04(+0.69%)
Apr 03, 2023 5.300 5.300 5.204 5.204 5,975 -0.10(-1.81%)
Mar 31, 2023 5.140 5.300 5.050 5.300 17,693 +0.02(+0.38%)
Mar 30, 2023 5.266 5.280 5.058 5.280 8,956 +0.02(+0.38%)
Mar 29, 2023 5.320 5.350 5.140 5.260 31,986 +0.00(+0.00%)
Mar 28, 2023 5.210 5.300 5.210 5.260 2,201 +0.03(+0.57%)
Mar 27, 2023 5.280 5.340 5.220 5.230 2,313 +0.08(+1.55%)
Mar 24, 2023 5.240 5.300 5.090 5.150 18,088 -0.06(-1.15%)
Mar 23, 2023 5.290 5.339 5.210 5.210 3,665 -0.08(-1.51%)
Mar 22, 2023 5.170 5.300 5.160 5.290 15,810 +0.15(+2.92%)
Mar 21, 2023 5.072 5.180 5.061 5.140 8,310 +0.10(+1.98%)
Mar 20, 2023 5.200 5.200 5.010 5.040 5,680 -0.06(-1.18%)
Mar 17, 2023 5.220 5.245 5.020 5.100 17,804 -0.12(-2.30%)
Mar 16, 2023 5.080 5.240 5.070 5.220 9,538 +0.11(+2.15%)
Mar 15, 2023 5.090 5.110 4.980 5.110 23,269 +0.10(+2.00%)
Mar 14, 2023 5.140 5.160 5.010 5.010 13,140 -0.02(-0.40%)
Mar 13, 2023 5.018 5.150 5.001 5.030 24,735 -0.07(-1.37%)
Mar 10, 2023 5.080 5.340 5.000 5.100 27,161 +0.00(+0.00%)
Mar 09, 2023 5.090 5.130 5.010 5.100 19,072 +0.04(+0.79%)
Mar 08, 2023 5.060 5.060 5.060 5.060 454 +0.04(+0.80%)
Mar 07, 2023 5.000 5.050 5.000 5.020 6,815 -0.00(-0.00%)
Mar 06, 2023 5.060 5.090 5.020 5.020 7,584 +0.01(+0.20%)
Mar 03, 2023 5.010 5.109 5.010 5.010 2,491 +0.02(+0.40%)
Mar 02, 2023 5.000 5.110 4.980 4.990 12,971 +0.02(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.