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

Rocky MT Chocolate (NQ: RMCF )

2.980 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 22, 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 (%)
Jan 31, 2024 4.090 4.150 4.000 4.000 145,110 -0.08(-1.84%)
Jan 30, 2024 4.060 4.200 4.050 4.075 22,773 -0.02(-0.61%)
Jan 29, 2024 4.470 4.575 4.100 4.100 71,966 -0.40(-8.89%)
Jan 26, 2024 4.740 4.740 4.500 4.500 3,898 -0.13(-2.81%)
Jan 25, 2024 4.520 4.650 4.429 4.630 2,472 +0.18(+4.04%)
Jan 24, 2024 4.470 4.470 4.435 4.450 7,041 +0.01(+0.23%)
Jan 23, 2024 4.440 4.480 4.440 4.440 7,471 +0.01(+0.23%)
Jan 22, 2024 4.350 4.480 4.350 4.430 7,515 +0.08(+1.84%)
Jan 19, 2024 4.380 4.380 4.350 4.350 8,812 -0.08(-1.81%)
Jan 18, 2024 4.480 4.480 4.430 4.430 3,488 -0.02(-0.45%)
Jan 17, 2024 4.534 4.534 4.410 4.450 6,161 -0.03(-0.67%)
Jan 16, 2024 4.600 4.600 4.470 4.480 5,017 -0.22(-4.68%)
Jan 12, 2024 4.590 4.739 4.590 4.700 2,541 +0.11(+2.40%)
Jan 11, 2024 4.750 4.955 4.590 4.590 36,439 -0.36(-7.27%)
Jan 10, 2024 5.010 5.140 4.780 4.950 8,320 -0.05(-1.00%)
Jan 09, 2024 4.970 5.150 4.970 5.000 32,379 +0.01(+0.20%)
Jan 08, 2024 4.770 5.040 4.770 4.990 44,964 +0.34(+7.31%)
Jan 05, 2024 4.850 4.950 4.630 4.650 29,222 -0.17(-3.53%)
Jan 04, 2024 4.720 4.840 4.620 4.820 5,892 +0.00(+0.00%)
Jan 03, 2024 4.630 4.820 4.610 4.820 2,149 -0.12(-2.43%)
Jan 02, 2024 4.690 4.940 4.585 4.940 7,736 +0.34(+7.39%)
Dec 29, 2023 4.450 4.612 4.450 4.600 22,185 +0.22(+5.02%)
Dec 28, 2023 4.390 4.390 4.357 4.380 8,927 -0.02(-0.45%)
Dec 27, 2023 4.370 4.485 4.310 4.400 4,148 -0.07(-1.57%)
Dec 26, 2023 4.338 4.532 4.338 4.470 3,568 -0.08(-1.76%)
Dec 22, 2023 4.362 4.583 4.362 4.550 10,190 +0.04(+0.88%)
Dec 21, 2023 4.350 4.600 4.350 4.510 8,859 -0.02(-0.44%)
Dec 20, 2023 4.480 4.638 4.300 4.530 2,941 -0.01(-0.22%)
Dec 19, 2023 4.290 4.540 4.290 4.540 2,210 +0.17(+3.89%)
Dec 18, 2023 4.350 4.440 4.330 4.370 8,490 -0.04(-0.91%)
Dec 15, 2023 4.570 4.570 4.310 4.410 13,200 -0.12(-2.65%)
Dec 14, 2023 4.190 4.530 4.174 4.530 16,235 +0.34(+8.11%)
Dec 13, 2023 4.140 4.250 4.140 4.190 12,202 +0.01(+0.24%)
Dec 12, 2023 4.170 4.250 4.150 4.180 7,997 +0.00(+0.00%)
Dec 11, 2023 4.130 4.241 4.110 4.180 4,197 +0.04(+0.97%)
Dec 08, 2023 4.230 4.330 4.140 4.140 10,896 +0.02(+0.49%)
Dec 07, 2023 4.130 4.228 4.096 4.120 13,931 -0.02(-0.53%)
Dec 06, 2023 4.070 4.220 4.070 4.142 4,860 +0.03(+0.78%)
Dec 05, 2023 4.200 4.214 4.110 4.110 18,525 -0.06(-1.44%)
Dec 04, 2023 4.150 4.230 4.135 4.170 6,497 +0.05(+1.21%)
Dec 01, 2023 4.070 4.180 4.020 4.120 5,850 +0.04(+0.98%)
Nov 30, 2023 4.150 4.154 4.080 4.080 2,427 +0.00(+0.00%)
Nov 29, 2023 4.170 4.180 4.080 4.080 3,405 +0.00(+0.00%)
Nov 28, 2023 4.100 4.100 4.080 4.080 8,439 -0.02(-0.49%)
Nov 27, 2023 4.130 4.181 4.100 4.100 4,814 -0.02(-0.49%)
Nov 24, 2023 4.210 4.210 4.070 4.120 2,922 -0.03(-0.72%)
Nov 22, 2023 4.190 4.190 4.130 4.150 16,649 +0.03(+0.73%)
Nov 21, 2023 4.180 4.195 4.120 4.120 2,640 -0.07(-1.67%)
Nov 20, 2023 4.124 4.190 4.060 4.190 26,161 -0.03(-0.71%)
Nov 17, 2023 4.100 4.220 4.090 4.220 10,647 +0.13(+3.30%)
Nov 16, 2023 4.180 4.180 4.005 4.085 6,224 -0.03(-0.61%)
Nov 15, 2023 4.090 4.170 4.022 4.110 5,771 +0.11(+2.75%)
Nov 14, 2023 4.110 4.200 3.995 4.000 43,398 -0.01(-0.25%)
Nov 13, 2023 4.010 4.180 4.000 4.010 26,894 -0.04(-0.87%)
Nov 10, 2023 3.960 4.120 3.960 4.045 9,863 +0.09(+2.41%)
Nov 09, 2023 4.120 4.120 3.950 3.950 22,898 -0.07(-1.74%)
Nov 08, 2023 4.087 4.087 3.910 4.020 20,507 +0.05(+1.26%)
Nov 07, 2023 4.030 4.110 3.900 3.970 14,957 +0.02(+0.51%)
Nov 06, 2023 4.000 4.180 3.950 3.950 42,793 -0.15(-3.66%)
Nov 03, 2023 3.910 4.140 3.910 4.100 21,140 +0.10(+2.50%)
Nov 02, 2023 3.800 4.040 3.720 4.000 26,626 +0.17(+4.44%)
Nov 01, 2023 4.050 4.050 3.800 3.830 8,808 -0.09(-2.30%)
Oct 31, 2023 4.010 4.065 3.920 3.920 5,684 -0.02(-0.51%)
Oct 30, 2023 3.990 4.040 3.880 3.940 38,251 -0.06(-1.50%)
Oct 27, 2023 3.990 4.081 3.990 4.000 6,592 -0.02(-0.50%)
Oct 26, 2023 4.005 4.140 4.005 4.020 11,818 +0.00(+0.00%)
Oct 25, 2023 4.080 4.090 4.018 4.020 5,128 -0.03(-0.74%)
Oct 24, 2023 4.162 4.162 4.050 4.050 10,820 +0.00(+0.00%)
Oct 23, 2023 4.181 4.208 4.050 4.050 3,582 +0.01(+0.25%)
Oct 20, 2023 4.090 4.240 4.020 4.040 29,259 -0.11(-2.65%)
Oct 19, 2023 4.370 4.430 4.150 4.150 65,503 -0.24(-5.47%)
Oct 18, 2023 4.338 4.516 4.300 4.390 72,212 +0.00(+0.00%)
Oct 17, 2023 4.420 4.450 4.390 4.390 7,439 -0.06(-1.35%)
Oct 16, 2023 4.590 4.590 4.450 4.450 35,195 -0.03(-0.67%)
Oct 13, 2023 4.500 4.660 4.480 4.480 14,454 -0.05(-1.10%)
Oct 12, 2023 4.900 4.908 4.500 4.530 21,898 -0.24(-5.03%)
Oct 11, 2023 4.794 4.940 4.770 4.770 13,777 -0.03(-0.63%)
Oct 10, 2023 4.980 4.980 4.780 4.800 7,842 +0.00(+0.00%)
Oct 09, 2023 4.750 4.910 4.750 4.800 6,568 -0.04(-0.79%)
Oct 06, 2023 4.770 4.990 4.770 4.838 14,564 +0.08(+1.64%)
Oct 05, 2023 4.780 4.930 4.760 4.760 6,169 -0.10(-2.08%)
Oct 04, 2023 4.840 4.950 4.750 4.861 11,215 -0.05(-1.00%)
Oct 03, 2023 4.770 4.910 4.770 4.910 9,541 +0.04(+0.82%)
Oct 02, 2023 4.760 4.870 4.710 4.870 8,635 +0.11(+2.31%)
Sep 29, 2023 4.750 4.760 4.750 4.760 3,636 +0.01(+0.21%)
Sep 28, 2023 4.892 4.892 4.750 4.750 5,981 +0.00(+0.00%)
Sep 27, 2023 4.742 4.820 4.742 4.750 825 -0.08(-1.66%)
Sep 26, 2023 4.780 4.830 4.750 4.830 1,677 +0.10(+2.11%)
Sep 25, 2023 4.750 4.850 4.730 4.730 24,823 -0.02(-0.42%)
Sep 22, 2023 4.935 4.935 4.750 4.750 13,722 -0.13(-2.66%)
Sep 21, 2023 4.800 4.880 4.770 4.880 10,601 +0.10(+2.09%)
Sep 20, 2023 4.800 4.835 4.780 4.780 1,694 -0.10(-2.05%)
Sep 19, 2023 4.950 4.960 4.810 4.880 23,700 +0.02(+0.42%)
Sep 18, 2023 4.890 4.902 4.850 4.859 9,619 -0.03(-0.62%)
Sep 15, 2023 4.980 5.000 4.860 4.890 8,725 -0.14(-2.78%)
Sep 14, 2023 5.010 5.030 4.990 5.030 2,248 +0.02(+0.40%)
Sep 13, 2023 5.050 5.065 5.010 5.010 2,949 -0.04(-0.79%)
Sep 12, 2023 4.990 5.080 4.990 5.050 2,074 +0.00(+0.00%)
Sep 11, 2023 5.030 5.080 5.030 5.050 1,757 +0.02(+0.40%)
Sep 08, 2023 5.021 5.122 5.021 5.030 12,294 +0.01(+0.20%)
Sep 07, 2023 5.070 5.070 5.020 5.020 3,098 -0.04(-0.69%)
Sep 06, 2023 5.020 5.090 5.020 5.055 1,734 -0.02(-0.30%)
Sep 05, 2023 5.080 5.150 5.030 5.070 6,035 +0.00(+0.00%)
Sep 01, 2023 5.010 5.150 5.010 5.070 2,893 +0.01(+0.20%)
Aug 31, 2023 5.050 5.150 5.010 5.060 9,873 -0.01(-0.12%)
Aug 30, 2023 5.050 5.130 5.020 5.066 3,486 -0.07(-1.44%)
Aug 29, 2023 5.122 5.140 5.050 5.140 8,677 +0.09(+1.78%)
Aug 28, 2023 5.150 5.150 5.050 5.050 6,193 -0.12(-2.32%)
Aug 25, 2023 5.120 5.170 5.120 5.170 6,608 -0.01(-0.19%)
Aug 24, 2023 5.170 5.180 5.080 5.180 3,765 +0.02(+0.39%)
Aug 23, 2023 5.275 5.275 5.160 5.160 702 +0.04(+0.78%)
Aug 22, 2023 5.140 5.341 5.100 5.120 11,271 -0.20(-3.76%)
Aug 21, 2023 5.300 5.350 5.101 5.320 24,075 +0.10(+1.92%)
Aug 18, 2023 5.240 5.360 5.200 5.220 19,258 +0.04(+0.77%)
Aug 17, 2023 5.310 5.473 5.180 5.180 9,527 -0.23(-4.25%)
Aug 16, 2023 5.560 5.600 5.410 5.410 4,994 -0.11(-1.99%)
Aug 15, 2023 5.520 5.690 5.516 5.520 8,829 -0.09(-1.60%)
Aug 14, 2023 5.750 5.750 5.610 5.610 13,629 -0.11(-1.99%)
Aug 11, 2023 5.610 5.724 5.610 5.724 3,321 +0.08(+1.49%)
Aug 10, 2023 5.750 5.750 5.538 5.640 23,207 +0.13(+2.36%)
Aug 09, 2023 5.730 5.750 5.510 5.510 14,207 -0.14(-2.48%)
Aug 08, 2023 5.720 5.750 5.600 5.650 17,043 +0.13(+2.36%)
Aug 07, 2023 5.850 5.850 5.520 5.520 6,165 -0.28(-4.75%)
Aug 04, 2023 5.950 5.950 5.793 5.795 11,201 -0.11(-1.78%)
Aug 03, 2023 5.920 5.980 5.900 5.900 158,693 +0.01(+0.17%)
Aug 02, 2023 5.800 5.950 5.760 5.890 8,986 -0.06(-1.01%)
Aug 01, 2023 5.900 5.950 5.710 5.950 7,285 +0.03(+0.51%)
Jul 31, 2023 5.980 5.980 5.850 5.920 10,020 +0.01(+0.25%)
Jul 28, 2023 5.850 5.950 5.711 5.905 8,822 +0.08(+1.29%)
Jul 27, 2023 5.860 5.860 5.580 5.830 13,232 +0.04(+0.69%)
Jul 26, 2023 5.578 5.930 5.578 5.790 11,185 -0.05(-0.86%)
Jul 25, 2023 5.850 5.890 5.560 5.840 13,303 -0.04(-0.69%)
Jul 24, 2023 5.860 5.990 5.550 5.881 58,997 +0.12(+2.10%)
Jul 21, 2023 5.423 5.890 5.423 5.760 22,783 +0.01(+0.18%)
Jul 20, 2023 5.670 5.820 5.660 5.750 13,577 -0.07(-1.13%)
Jul 19, 2023 5.531 5.840 5.500 5.815 30,533 +0.23(+4.03%)
Jul 18, 2023 5.290 5.600 5.290 5.590 16,466 +0.42(+8.12%)
Jul 17, 2023 5.220 5.400 5.170 5.170 27,119 +0.06(+1.17%)
Jul 14, 2023 5.290 5.600 5.100 5.110 17,953 -0.62(-10.78%)
Jul 13, 2023 5.390 5.750 5.370 5.727 11,335 +0.47(+8.89%)
Jul 12, 2023 5.480 5.500 5.260 5.260 6,101 -0.24(-4.36%)
Jul 11, 2023 5.488 5.500 5.358 5.500 15,427 +0.12(+2.14%)
Jul 10, 2023 5.370 5.480 5.228 5.385 7,816 -0.10(-1.73%)
Jul 07, 2023 5.500 5.500 5.310 5.480 2,438 -0.00(-0.09%)
Jul 06, 2023 5.390 5.500 5.380 5.485 12,783 +0.22(+4.08%)
Jul 05, 2023 5.200 5.280 5.200 5.270 1,737 +0.07(+1.35%)
Jul 03, 2023 5.290 5.350 5.200 5.200 1,665 -0.15(-2.80%)
Jun 30, 2023 5.212 5.350 5.212 5.350 9,847 -0.06(-1.11%)
Jun 29, 2023 5.200 5.410 5.200 5.410 4,284 +0.04(+0.65%)
Jun 28, 2023 5.300 5.380 5.300 5.375 3,537 -0.03(-0.46%)
Jun 27, 2023 5.400 5.468 5.290 5.400 1,288 +0.15(+2.86%)
Jun 26, 2023 5.480 5.480 5.250 5.250 503 -0.25(-4.55%)
Jun 23, 2023 5.390 5.500 5.390 5.500 6,146 +0.05(+0.92%)
Jun 22, 2023 5.400 5.500 5.190 5.450 6,260 +0.10(+1.87%)
Jun 21, 2023 5.270 5.350 5.150 5.350 3,343 -0.03(-0.56%)
Jun 20, 2023 5.360 5.390 5.170 5.380 2,373 -0.02(-0.37%)
Jun 16, 2023 5.330 5.400 5.160 5.400 4,464 +0.13(+2.47%)
Jun 15, 2023 5.280 5.350 5.250 5.270 4,286 -0.13(-2.41%)
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 5.270 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%)
Mar 01, 2023 5.070 5.070 4.970 4.970 14,495 -0.04(-0.80%)
Feb 28, 2023 5.020 5.117 5.000 5.010 14,272 +0.00(+0.00%)
Feb 27, 2023 5.000 5.150 4.990 5.010 60,181 +0.01(+0.20%)
Feb 24, 2023 5.000 5.090 4.990 5.000 21,129 +0.00(+0.00%)
Feb 23, 2023 5.030 5.040 4.970 5.000 16,684 +0.03(+0.60%)
Feb 22, 2023 5.000 5.090 4.970 4.970 26,180 +0.02(+0.40%)
Feb 21, 2023 5.070 5.081 4.770 4.950 36,199 -0.10(-1.98%)
Feb 17, 2023 5.070 5.125 5.026 5.050 3,646 +0.05(+1.00%)
Feb 16, 2023 5.010 5.090 4.900 5.000 16,248 -0.03(-0.60%)
Feb 15, 2023 5.050 5.075 5.030 5.030 6,882 -0.07(-1.37%)
Feb 14, 2023 5.090 5.130 5.050 5.100 5,215 -0.01(-0.20%)
Feb 13, 2023 5.260 5.329 5.080 5.110 27,522 -0.05(-1.02%)
Feb 10, 2023 5.110 5.319 5.110 5.163 26,084 +0.11(+2.23%)
Feb 09, 2023 5.150 5.154 5.010 5.050 16,388 -0.06(-1.17%)
Feb 08, 2023 5.280 5.280 5.065 5.110 17,174 +0.02(+0.39%)
Feb 07, 2023 5.200 5.400 5.050 5.090 17,108 -0.08(-1.55%)
Feb 06, 2023 5.280 5.387 5.170 5.170 17,815 -0.18(-3.36%)
Feb 03, 2023 5.300 5.450 5.150 5.350 162,976 -0.02(-0.37%)
Feb 02, 2023 5.400 5.450 5.260 5.370 46,285 +0.10(+1.90%)
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.