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, 2016 8.271 8.312 8.254 8.254 31,988 -0.06(-0.70%)
May 27, 2016 8.346 8.312 8.312 8.312 23,431 -0.03(-0.40%)
May 26, 2016 8.271 8.404 8.238 8.346 9,591 +0.07(+0.90%)
May 25, 2016 8.263 8.346 8.254 8.271 7,538 +0.02(+0.30%)
May 24, 2016 8.321 8.321 8.238 8.246 26,509 -0.03(-0.38%)
May 23, 2016 8.263 8.279 8.263 8.277 14,881 +0.03(+0.38%)
May 20, 2016 8.279 8.304 8.246 8.246 6,006 +0.01(+0.10%)
May 19, 2016 8.279 8.279 8.238 8.238 3,273 -0.04(-0.50%)
May 18, 2016 8.320 8.320 8.238 8.279 13,597 -0.01(-0.10%)
May 17, 2016 8.263 8.337 8.259 8.288 7,843 +0.08(+0.94%)
May 16, 2016 8.263 8.428 8.211 8.211 6,663 -0.03(-0.33%)
May 13, 2016 8.292 8.323 8.238 8.238 7,150 -0.07(-0.80%)
May 12, 2016 8.445 8.445 8.304 8.304 5,826 -0.14(-1.63%)
May 11, 2016 8.404 8.470 8.404 8.442 4,458 -0.02(-0.22%)
May 10, 2016 8.478 8.486 8.460 8.460 4,895 -0.02(-0.21%)
May 09, 2016 8.478 8.486 8.412 8.478 4,872 +0.04(+0.49%)
May 06, 2016 8.478 8.478 8.437 8.437 1,229 -0.05(-0.59%)
May 05, 2016 8.478 8.486 8.412 8.486 15,957 +0.04(+0.49%)
May 04, 2016 8.437 8.486 8.437 8.445 14,599 -0.02(-0.29%)
May 03, 2016 8.476 8.476 8.445 8.470 5,078 +0.06(+0.69%)
May 02, 2016 8.362 8.461 8.312 8.412 9,791 +0.07(+0.89%)
Apr 29, 2016 8.271 8.337 8.176 8.337 10,876 +0.06(+0.70%)
Apr 28, 2016 8.267 8.279 8.246 8.279 8,815 +0.01(+0.10%)
Apr 27, 2016 8.279 8.279 8.155 8.271 10,168 +0.00(+0.00%)
Apr 26, 2016 8.246 8.279 8.213 8.271 10,132 +0.04(+0.50%)
Apr 25, 2016 8.271 8.279 8.147 8.230 37,565 +0.03(+0.40%)
Apr 22, 2016 8.163 8.270 8.163 8.197 15,381 +0.02(+0.20%)
Apr 21, 2016 8.155 8.197 8.155 8.180 5,641 +0.01(+0.10%)
Apr 20, 2016 8.172 8.213 8.155 8.172 10,890 -0.05(-0.55%)
Apr 19, 2016 8.213 8.312 8.155 8.217 10,994 +0.01(+0.15%)
Apr 18, 2016 8.304 8.362 8.205 8.205 15,859 -0.08(-1.00%)
Apr 15, 2016 8.404 8.404 8.279 8.288 10,009 -0.11(-1.28%)
Apr 14, 2016 8.362 8.438 8.288 8.395 5,344 +0.01(+0.13%)
Apr 13, 2016 8.485 8.485 8.375 8.384 1,405 -0.03(-0.32%)
Apr 12, 2016 8.486 8.486 8.279 8.412 12,703 +0.05(+0.59%)
Apr 11, 2016 8.437 8.486 8.312 8.362 11,395 -0.07(-0.78%)
Apr 08, 2016 8.296 8.428 8.296 8.428 6,900 +0.11(+1.33%)
Apr 07, 2016 8.420 8.420 8.296 8.317 5,124 -0.11(-1.32%)
Apr 06, 2016 8.288 8.437 8.288 8.428 8,427 +0.07(+0.89%)
Apr 05, 2016 8.279 8.420 8.271 8.354 8,603 +0.07(+0.80%)
Apr 04, 2016 8.312 8.404 8.279 8.288 6,768 -0.05(-0.60%)
Apr 01, 2016 8.412 8.587 8.304 8.337 11,180 -0.08(-0.98%)
Mar 31, 2016 8.528 8.594 8.370 8.420 5,110 -0.10(-1.17%)
Mar 30, 2016 8.536 8.693 8.438 8.519 5,042 +0.10(+1.18%)
Mar 29, 2016 8.329 8.486 8.279 8.420 14,042 +0.12(+1.50%)
Mar 28, 2016 8.254 8.346 8.238 8.296 34,253 +0.05(+0.60%)
Mar 24, 2016 8.238 8.246 8.246 8.246 6,884 +0.01(+0.10%)
Mar 23, 2016 8.238 8.321 8.238 8.238 10,177 -0.01(-0.10%)
Mar 22, 2016 8.238 8.362 8.234 8.246 12,347 +0.00(+0.00%)
Mar 21, 2016 8.279 8.319 8.238 8.246 4,003 +0.01(+0.10%)
Mar 18, 2016 8.263 8.304 8.238 8.238 16,331 -0.02(-0.30%)
Mar 17, 2016 8.246 8.354 8.246 8.263 15,746 -0.04(-0.50%)
Mar 16, 2016 8.451 8.451 8.251 8.304 4,710 -0.02(-0.20%)
Mar 15, 2016 8.395 8.511 8.246 8.321 6,133 +0.01(+0.10%)
Mar 14, 2016 8.279 8.503 8.279 8.312 8,611 -0.03(-0.40%)
Mar 11, 2016 8.395 8.528 8.288 8.346 9,255 +0.06(+0.70%)
Mar 10, 2016 8.486 8.486 8.246 8.288 7,689 -0.08(-0.99%)
Mar 09, 2016 8.735 8.851 8.362 8.370 10,334 -0.17(-2.03%)
Mar 08, 2016 8.478 8.685 8.478 8.544 13,201 +0.06(+0.68%)
Mar 07, 2016 8.445 8.620 8.412 8.486 8,536 +0.00(+0.00%)
Mar 04, 2016 8.395 8.572 8.395 8.486 5,967 +0.03(+0.39%)
Mar 03, 2016 8.445 8.602 8.445 8.453 9,785 -0.01(-0.10%)
Mar 02, 2016 8.579 8.594 8.462 8.462 9,860 +0.01(+0.10%)
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.