Rocky MT Chocolate (NQ: RMCF )

3.620 -0.100 (-2.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 4.820 5.210 4.730 4.800 18,007 +0.16(+3.45%)
Mar 30, 2020 5.030 5.030 4.640 4.640 12,551 -0.51(-9.90%)
Mar 27, 2020 4.970 5.390 4.700 5.150 11,900 +0.37(+7.74%)
Mar 26, 2020 4.940 5.300 4.760 4.780 26,007 +0.03(+0.63%)
Mar 25, 2020 4.650 5.300 4.640 4.750 14,465 +0.11(+2.37%)
Mar 24, 2020 5.000 5.500 4.500 4.640 20,125 +0.15(+3.34%)
Mar 23, 2020 4.140 4.997 4.140 4.490 41,520 +0.72(+19.10%)
Mar 20, 2020 5.350 6.000 3.770 3.770 36,400 -1.44(-27.64%)
Mar 19, 2020 5.870 6.025 5.190 5.210 34,807 -0.26(-4.73%)
Mar 18, 2020 6.050 6.243 5.190 5.469 23,840 -0.53(-8.86%)
Mar 17, 2020 7.020 7.020 6.000 6.000 27,498 -0.25(-3.99%)
Mar 16, 2020 6.610 8.070 6.000 6.250 22,751 -0.55(-8.09%)
Mar 13, 2020 7.490 7.490 6.530 6.800 33,500 -0.65(-8.72%)
Mar 12, 2020 7.480 7.480 7.050 7.450 11,266 -0.06(-0.80%)
Mar 11, 2020 7.670 7.940 7.200 7.510 8,147 -0.56(-6.94%)
Mar 10, 2020 7.500 8.070 7.100 8.070 20,894 +0.71(+9.65%)
Mar 09, 2020 7.100 7.680 7.010 7.360 20,664 -0.30(-3.92%)
Mar 06, 2020 7.670 7.710 7.550 7.660 12,500 -0.01(-0.13%)
Mar 05, 2020 7.660 7.731 7.660 7.670 8,431 -0.04(-0.52%)
Mar 04, 2020 7.680 7.797 7.508 7.710 11,418 -0.02(-0.27%)
Mar 03, 2020 7.780 7.870 7.670 7.731 3,904 -0.07(-0.88%)
Mar 02, 2020 7.550 7.880 7.470 7.800 10,795 +0.14(+1.83%)
Feb 28, 2020 8.180 8.186 7.108 7.660 35,400 -0.54(-6.55%)
Feb 27, 2020 8.180 8.240 8.180 8.197 5,901 -0.06(-0.77%)
Feb 26, 2020 8.339 8.339 8.260 8.260 4,254 -0.07(-0.83%)
Feb 25, 2020 8.524 8.524 8.284 8.329 7,324 -0.01(-0.12%)
Feb 24, 2020 8.546 8.668 8.280 8.339 28,242 -0.10(-1.17%)
Feb 21, 2020 8.437 8.443 8.363 8.437 8,014 +0.12(+1.42%)
Feb 20, 2020 8.309 8.447 8.309 8.319 2,950 +0.09(+1.08%)
Feb 19, 2020 8.418 8.418 8.191 8.230 7,142 -0.13(-1.53%)
Feb 18, 2020 8.378 8.378 8.359 8.359 4,197 +0.00(+0.00%)
Feb 14, 2020 8.290 8.368 8.191 8.359 11,159 +0.17(+2.05%)
Feb 13, 2020 8.280 8.418 8.191 8.191 7,139 -0.04(-0.48%)
Feb 12, 2020 8.359 8.418 8.209 8.230 8,654 -0.02(-0.22%)
Feb 11, 2020 8.309 8.359 8.248 8.248 4,643 -0.06(-0.74%)
Feb 10, 2020 8.306 8.324 8.152 8.309 24,769 +0.12(+1.44%)
Feb 07, 2020 8.290 8.733 8.132 8.191 49,204 -0.11(-1.37%)
Feb 06, 2020 8.181 8.359 8.171 8.304 12,413 +0.12(+1.51%)
Feb 05, 2020 8.230 8.304 8.142 8.181 30,472 -0.07(-0.84%)
Feb 04, 2020 8.201 8.368 8.181 8.250 17,213 +0.06(+0.72%)
Feb 03, 2020 8.240 8.250 8.181 8.191 9,000 -0.01(-0.12%)
Jan 31, 2020 8.368 8.368 8.082 8.201 39,465 -0.10(-1.19%)
Jan 30, 2020 8.349 8.373 8.290 8.299 17,613 -0.08(-0.94%)
Jan 29, 2020 8.526 8.536 8.317 8.378 41,599 -0.17(-1.96%)
Jan 28, 2020 8.529 8.558 8.516 8.546 7,707 +0.07(+0.81%)
Jan 27, 2020 8.477 8.556 8.477 8.477 5,633 -0.03(-0.32%)
Jan 24, 2020 8.575 8.575 8.504 8.504 10,956 -0.06(-0.70%)
Jan 23, 2020 8.575 8.575 8.526 8.564 10,550 +0.02(+0.21%)
Jan 22, 2020 8.595 8.595 8.546 8.546 8,819 -0.05(-0.57%)
Jan 21, 2020 8.733 8.733 8.585 8.595 26,201 -0.09(-1.02%)
Jan 17, 2020 8.743 8.747 8.625 8.684 25,566 -0.08(-0.90%)
Jan 16, 2020 8.812 8.920 8.684 8.763 53,748 -0.07(-0.78%)
Jan 15, 2020 8.635 8.871 8.635 8.832 23,352 +0.16(+1.82%)
Jan 14, 2020 8.792 8.940 8.674 8.674 16,941 -0.11(-1.23%)
Jan 13, 2020 8.960 9.101 8.753 8.782 37,231 -0.18(-2.06%)
Jan 10, 2020 8.970 9.058 8.930 8.967 25,160 -0.00(-0.03%)
Jan 09, 2020 9.009 9.226 8.960 8.970 19,150 -0.09(-0.98%)
Jan 08, 2020 9.127 9.236 9.008 9.058 15,228 -0.01(-0.10%)
Jan 07, 2020 9.118 9.118 9.019 9.068 9,598 -0.05(-0.55%)
Jan 06, 2020 9.049 9.211 9.009 9.118 26,428 +0.13(+1.43%)
Jan 03, 2020 8.964 9.108 8.964 8.989 12,478 +0.07(+0.77%)
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.