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, 2019 7.895 8.045 7.764 8.045 5,536 +0.22(+2.87%)
Jan 30, 2019 7.979 8.045 7.820 7.820 6,850 -0.14(-1.76%)
Jan 29, 2019 8.035 8.045 7.960 7.960 2,973 +0.00(+0.00%)
Jan 28, 2019 8.045 8.157 7.951 7.960 1,844 -0.08(-1.05%)
Jan 25, 2019 7.970 8.073 7.960 8.045 7,269 +0.00(+0.00%)
Jan 24, 2019 7.932 8.143 7.727 8.045 19,350 +0.05(+0.58%)
Jan 23, 2019 8.110 8.110 7.876 7.998 8,109 -0.11(-1.38%)
Jan 22, 2019 7.867 8.129 7.815 8.110 5,473 +0.16(+2.00%)
Jan 18, 2019 7.727 7.998 7.727 7.951 10,476 +0.17(+2.16%)
Jan 17, 2019 7.951 8.118 7.783 7.783 4,696 -0.17(-2.12%)
Jan 16, 2019 7.895 8.119 7.745 7.951 9,416 +0.01(+0.12%)
Jan 15, 2019 7.829 7.942 7.703 7.942 11,511 +0.15(+1.92%)
Jan 14, 2019 7.960 7.960 7.717 7.792 5,950 -0.30(-3.70%)
Jan 11, 2019 8.204 8.325 7.970 8.091 38,699 -0.23(-2.81%)
Jan 10, 2019 8.325 8.512 8.241 8.325 8,948 -0.09(-1.11%)
Jan 09, 2019 8.344 8.469 8.207 8.419 7,822 +0.10(+1.24%)
Jan 08, 2019 8.091 8.363 8.006 8.316 17,267 +0.22(+2.77%)
Jan 07, 2019 8.148 8.307 8.073 8.091 10,698 -0.16(-1.98%)
Jan 04, 2019 7.942 8.255 7.758 8.255 33,674 +0.18(+2.26%)
Jan 03, 2019 8.063 8.073 7.951 8.073 2,471 +0.00(+0.00%)
Jan 02, 2019 7.858 8.073 7.717 8.073 9,056 +0.10(+1.29%)
Dec 31, 2018 7.960 8.063 7.881 7.970 23,625 -0.07(-0.93%)
Dec 28, 2018 7.680 8.045 7.680 8.045 21,808 +0.27(+3.49%)
Dec 27, 2018 7.858 8.119 7.773 7.773 38,470 -0.24(-3.03%)
Dec 26, 2018 7.998 8.082 7.858 8.017 15,953 +0.30(+3.88%)
Dec 24, 2018 7.867 8.222 7.717 7.717 28,008 -0.19(-2.37%)
Dec 21, 2018 7.876 7.942 7.708 7.904 65,318 +0.13(+1.68%)
Dec 20, 2018 7.923 8.014 7.740 7.773 32,231 -0.14(-1.83%)
Dec 19, 2018 7.998 8.035 7.717 7.918 26,475 +0.00(+0.06%)
Dec 18, 2018 8.045 8.232 7.727 7.914 16,007 -0.04(-0.47%)
Dec 17, 2018 7.727 8.045 7.727 7.951 24,057 +0.07(+0.95%)
Dec 14, 2018 7.717 7.876 7.717 7.876 28,543 +0.22(+2.93%)
Dec 13, 2018 7.764 7.764 7.652 7.652 17,127 -0.07(-0.87%)
Dec 12, 2018 7.820 7.829 7.717 7.719 10,657 -0.13(-1.65%)
Dec 11, 2018 7.848 7.942 7.647 7.848 9,172 +0.11(+1.45%)
Dec 10, 2018 7.717 7.942 7.483 7.736 18,893 -0.03(-0.36%)
Dec 07, 2018 7.811 7.848 7.446 7.764 11,759 -0.05(-0.60%)
Dec 06, 2018 7.586 7.811 7.558 7.811 19,022 +0.07(+0.97%)
Dec 04, 2018 7.750 7.750 7.483 7.736 18,280 +0.23(+3.12%)
Dec 03, 2018 7.624 7.803 7.437 7.502 27,547 -0.12(-1.60%)
Nov 30, 2018 7.811 8.007 7.624 7.624 12,080 -0.17(-2.18%)
Nov 29, 2018 7.764 8.213 7.670 7.793 16,466 +0.03(+0.38%)
Nov 28, 2018 7.465 7.777 7.465 7.764 18,197 +0.07(+0.97%)
Nov 27, 2018 7.577 7.699 7.465 7.689 13,145 +0.07(+0.86%)
Nov 26, 2018 7.839 7.904 7.534 7.624 12,611 -0.21(-2.63%)
Nov 23, 2018 7.914 7.970 7.558 7.829 5,772 -0.17(-2.11%)
Nov 21, 2018 7.998 7.998 7.998 0 +0.05(+0.59%)
Nov 20, 2018 7.933 8.008 7.660 7.951 15,064 +0.11(+1.41%)
Nov 19, 2018 7.988 8.117 7.840 7.840 6,998 -0.28(-3.41%)
Nov 16, 2018 7.840 8.117 7.840 8.117 14,527 +0.22(+2.80%)
Nov 15, 2018 7.610 7.896 7.518 7.896 26,831 +0.16(+2.03%)
Nov 14, 2018 7.453 7.748 7.379 7.739 37,450 +0.27(+3.58%)
Nov 13, 2018 7.481 7.481 7.379 7.471 22,597 +0.08(+1.12%)
Nov 12, 2018 7.554 7.619 7.388 7.388 9,594 -0.10(-1.35%)
Nov 09, 2018 7.628 7.748 7.388 7.490 39,787 -0.25(-3.22%)
Nov 08, 2018 7.435 7.749 7.435 7.739 14,820 +0.24(+3.20%)
Nov 07, 2018 7.702 7.702 7.435 7.499 14,096 -0.12(-1.57%)
Nov 06, 2018 7.527 7.942 7.499 7.619 24,064 +0.05(+0.61%)
Nov 05, 2018 7.518 7.702 7.499 7.573 13,673 -0.04(-0.48%)
Nov 02, 2018 7.693 7.693 7.490 7.610 12,250 -0.07(-0.87%)
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.