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 (%)
Jul 31, 2017 10.16 10.41 10.05 10.41 16,136 +0.18(+1.80%)
Jul 28, 2017 9.901 10.22 9.805 10.22 9,296 +0.45(+4.57%)
Jul 27, 2017 9.945 10.27 9.770 9.778 10,761 -0.20(-2.02%)
Jul 26, 2017 9.726 10.02 9.708 9.980 13,193 +0.23(+2.33%)
Jul 25, 2017 9.673 10.01 9.673 9.752 13,414 +0.01(+0.09%)
Jul 24, 2017 9.953 9.953 9.708 9.743 11,451 -0.11(-1.07%)
Jul 21, 2017 9.936 10.25 9.726 9.848 19,997 -0.05(-0.53%)
Jul 20, 2017 9.708 9.936 9.708 9.901 23,121 +0.16(+1.62%)
Jul 19, 2017 9.708 9.807 9.708 9.743 9,279 -0.02(-0.18%)
Jul 18, 2017 9.770 9.980 9.708 9.761 6,560 -0.15(-1.50%)
Jul 17, 2017 9.892 10.08 9.892 9.910 6,304 +0.04(+0.44%)
Jul 14, 2017 9.813 9.892 9.787 9.866 3,815 -0.03(-0.27%)
Jul 13, 2017 9.752 9.883 9.743 9.892 14,369 +0.11(+1.17%)
Jul 12, 2017 10.03 10.03 9.743 9.777 12,153 -0.04(-0.37%)
Jul 11, 2017 9.945 10.05 9.766 9.813 9,156 -0.10(-0.97%)
Jul 10, 2017 9.743 10.23 9.743 9.910 20,738 -0.26(-2.58%)
Jul 07, 2017 10.28 10.28 10.12 10.17 2,810 -0.01(-0.13%)
Jul 06, 2017 10.20 10.20 10.08 10.19 8,245 +0.10(+1.00%)
Jul 05, 2017 10.25 10.38 10.08 10.08 6,850 -0.30(-2.87%)
Jul 03, 2017 10.35 10.41 10.15 10.38 1,486 +0.09(+0.85%)
Jun 30, 2017 10.35 10.42 10.29 10.29 2,489 -0.11(-1.01%)
Jun 29, 2017 10.38 10.41 10.29 10.40 5,743 +0.08(+0.76%)
Jun 28, 2017 10.38 10.44 10.27 10.32 3,818 -0.14(-1.34%)
Jun 27, 2017 10.44 10.50 10.29 10.46 18,723 +0.00(+0.00%)
Jun 26, 2017 10.32 10.47 10.15 10.46 19,824 +0.18(+1.70%)
Jun 23, 2017 10.32 10.33 10.20 10.29 19,843 -0.06(-0.59%)
Jun 22, 2017 10.22 10.49 10.21 10.35 3,878 +0.12(+1.20%)
Jun 21, 2017 10.20 10.40 10.20 10.22 20,746 -0.13(-1.23%)
Jun 20, 2017 10.34 10.40 10.23 10.35 23,172 -0.05(-0.46%)
Jun 19, 2017 10.26 10.41 10.06 10.40 34,283 +0.18(+1.71%)
Jun 16, 2017 10.52 10.52 10.12 10.22 42,515 -0.23(-2.18%)
Jun 15, 2017 10.12 10.48 10.12 10.45 23,867 +0.28(+2.75%)
Jun 14, 2017 10.18 10.50 10.12 10.17 11,544 -0.18(-1.69%)
Jun 13, 2017 10.21 10.35 10.19 10.35 17,097 +0.08(+0.75%)
Jun 12, 2017 10.34 10.38 10.27 10.27 5,567 -0.16(-1.54%)
Jun 09, 2017 10.45 10.47 10.37 10.43 17,741 -0.04(-0.38%)
Jun 08, 2017 10.45 10.52 10.45 10.47 7,393 +0.02(+0.17%)
Jun 07, 2017 10.42 10.52 10.29 10.45 8,557 +0.08(+0.75%)
Jun 06, 2017 10.38 10.50 10.26 10.37 9,692 -0.07(-0.66%)
Jun 05, 2017 10.42 10.54 10.22 10.44 17,207 -0.03(-0.25%)
Jun 02, 2017 10.47 10.58 10.29 10.47 26,585 +0.05(+0.50%)
Jun 01, 2017 10.46 10.53 10.32 10.42 17,052 +0.01(+0.08%)
May 31, 2017 10.37 10.57 10.36 10.41 58,944 +0.01(+0.08%)
May 30, 2017 10.06 10.40 10.06 10.40 20,120 +0.36(+3.63%)
May 26, 2017 9.923 10.04 9.880 10.04 44,295 +0.10(+0.96%)
May 25, 2017 10.01 10.04 9.835 9.941 19,030 +0.01(+0.09%)
May 24, 2017 9.698 10.02 9.635 9.932 24,214 +0.25(+2.60%)
May 23, 2017 9.750 9.871 9.663 9.681 24,065 -0.15(-1.50%)
May 22, 2017 10.76 10.76 9.802 9.828 70,342 -0.19(-1.90%)
May 19, 2017 10.10 10.23 10.02 10.02 18,029 -0.09(-0.84%)
May 18, 2017 10.02 10.17 9.984 10.10 18,075 +0.14(+1.38%)
May 17, 2017 9.967 10.09 9.889 9.967 22,791 -0.06(-0.60%)
May 16, 2017 10.35 10.36 9.967 10.03 4,929 -0.30(-2.94%)
May 15, 2017 10.39 10.41 10.27 10.33 11,350 +0.06(+0.59%)
May 12, 2017 10.66 10.74 10.23 10.27 25,818 -0.39(-3.66%)
May 11, 2017 10.85 10.95 10.64 10.66 10,772 -0.21(-1.91%)
May 10, 2017 10.92 11.12 10.83 10.87 4,733 -0.15(-1.34%)
May 09, 2017 10.98 11.18 10.91 11.02 23,629 +0.02(+0.20%)
May 08, 2017 11.01 11.13 10.94 10.99 11,539 -0.04(-0.35%)
May 05, 2017 10.78 11.06 10.67 11.03 17,840 +0.25(+2.33%)
May 04, 2017 10.73 10.85 10.69 10.78 10,910 +0.15(+1.39%)
May 03, 2017 10.62 10.78 10.62 10.63 10,007 +0.01(+0.08%)
May 02, 2017 10.85 11.17 10.61 10.63 15,984 -0.23(-2.15%)
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.