Rocky MT Chocolate (NQ: RMCF )

3.592 -0.128 (-3.45%)
Streaming Delayed Price Updated: 3:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.09(+1.84%)
Jun 14, 2023 5.250 5.280 5.070 5.175 1,558 +0.00(+0.10%)
Jun 13, 2023 5.250 5.250 5.170 5.170 1,086 -0.05(-1.05%)
Jun 12, 2023 5.040 5.280 5.040 5.225 7,564 +0.22(+4.50%)
Jun 09, 2023 5.000 5.100 5.000 5.000 1,147 -0.10(-1.96%)
Jun 08, 2023 5.090 5.100 5.000 5.100 1,059 +0.03(+0.59%)
Jun 07, 2023 5.040 5.080 5.020 5.070 6,694 +0.07(+1.40%)
Jun 06, 2023 5.070 5.081 5.000 5.000 3,560 -0.14(-2.77%)
Jun 05, 2023 5.050 5.143 5.050 5.143 1,542 +0.06(+1.23%)
Jun 02, 2023 5.090 5.170 5.000 5.080 19,080 +0.00(+0.00%)
Jun 01, 2023 5.060 5.194 5.060 5.080 4,770 -0.04(-0.78%)
May 31, 2023 5.390 5.390 5.120 5.120 18,472 -0.06(-1.25%)
May 30, 2023 5.150 5.300 5.150 5.185 13,074 -0.03(-0.48%)
May 26, 2023 5.322 5.322 5.200 5.210 12,451 -0.20(-3.70%)
May 25, 2023 5.550 5.590 5.410 5.410 23,865 -0.27(-4.75%)
May 24, 2023 5.840 5.860 5.430 5.680 33,387 -0.16(-2.74%)
May 23, 2023 5.884 5.885 5.781 5.840 4,802 +0.12(+2.10%)
May 22, 2023 5.690 5.890 5.690 5.720 8,731 +0.02(+0.35%)
May 19, 2023 5.415 5.700 5.254 5.700 11,256 +0.30(+5.56%)
May 18, 2023 5.430 5.430 5.140 5.400 2,945 -0.20(-3.57%)
May 17, 2023 5.460 5.600 5.460 5.600 1,992 +0.19(+3.51%)
May 16, 2023 5.410 5.520 5.401 5.410 4,468 -0.09(-1.64%)
May 15, 2023 5.280 5.530 5.260 5.500 13,849 +0.03(+0.55%)
May 12, 2023 5.315 5.550 5.315 5.470 9,311 +0.15(+2.82%)
May 11, 2023 5.392 5.392 5.260 5.320 4,736 +0.03(+0.50%)
May 10, 2023 5.300 5.300 5.293 5.293 1,367 -0.07(-1.24%)
May 09, 2023 5.290 5.500 5.290 5.360 2,176 -0.04(-0.74%)
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 5.300 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%)
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.