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

Rocky MT Chocolate (NQ: RMCF )

3.085 -0.245 (-7.35%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 15, 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 (%)
May 28, 2021 6.300 6.405 6.220 6.260 15,667 -0.04(-0.63%)
May 27, 2021 6.200 6.330 6.200 6.300 18,760 +0.09(+1.45%)
May 26, 2021 6.100 6.420 6.070 6.210 29,931 +0.11(+1.80%)
May 25, 2021 6.290 6.300 6.100 6.100 20,617 -0.19(-3.02%)
May 24, 2021 6.250 6.360 6.240 6.290 16,267 +0.08(+1.29%)
May 21, 2021 6.250 6.351 6.210 6.210 6,504 -0.04(-0.64%)
May 20, 2021 6.240 6.299 6.240 6.250 8,639 +0.02(+0.32%)
May 19, 2021 6.430 6.500 6.210 6.230 26,689 -0.29(-4.45%)
May 18, 2021 6.130 6.800 6.130 6.520 65,998 +0.45(+7.41%)
May 17, 2021 6.100 6.150 6.070 6.070 7,753 -0.10(-1.62%)
May 14, 2021 6.100 6.370 6.010 6.170 20,481 +0.06(+0.98%)
May 13, 2021 6.000 6.130 5.975 6.110 29,722 +0.01(+0.16%)
May 12, 2021 6.070 6.115 5.975 6.100 37,608 +0.08(+1.33%)
May 11, 2021 5.900 6.093 5.900 6.020 21,838 +0.02(+0.33%)
May 10, 2021 6.010 6.160 5.980 6.000 22,119 +0.00(+0.00%)
May 07, 2021 5.870 6.060 5.831 6.000 11,518 +0.08(+1.35%)
May 06, 2021 6.060 6.060 5.920 5.920 19,066 -0.08(-1.33%)
May 05, 2021 5.960 6.090 5.960 6.000 28,704 +0.00(+0.00%)
May 04, 2021 6.470 6.470 5.980 6.000 53,333 -0.45(-6.98%)
May 03, 2021 6.130 6.520 6.120 6.450 125,150 +0.40(+6.61%)
Apr 30, 2021 5.990 6.150 5.950 6.050 43,000 +0.05(+0.83%)
Apr 29, 2021 6.010 6.100 5.950 6.000 15,869 +0.00(+0.00%)
Apr 28, 2021 6.010 6.030 5.910 6.000 12,458 -0.01(-0.17%)
Apr 27, 2021 6.010 6.044 5.901 6.010 17,992 +0.00(+0.00%)
Apr 26, 2021 6.110 6.150 5.990 6.010 27,279 -0.06(-0.99%)
Apr 23, 2021 6.000 6.070 5.850 6.070 21,100 +0.07(+1.17%)
Apr 22, 2021 6.000 6.040 5.940 6.000 61,822 +0.00(+0.00%)
Apr 21, 2021 6.010 6.250 5.760 6.000 31,531 -0.05(-0.83%)
Apr 20, 2021 5.960 6.130 5.910 6.050 82,740 +0.13(+2.20%)
Apr 19, 2021 5.770 6.110 5.430 5.920 66,777 +0.08(+1.37%)
Apr 16, 2021 5.620 5.990 5.560 5.840 98,600 +0.14(+2.46%)
Apr 15, 2021 5.600 5.700 5.510 5.700 21,236 +0.25(+4.59%)
Apr 14, 2021 5.350 5.590 5.280 5.450 36,391 +0.09(+1.68%)
Apr 13, 2021 5.370 5.430 5.260 5.360 11,157 +0.00(+0.00%)
Apr 12, 2021 5.370 5.450 5.250 5.360 19,729 -0.01(-0.19%)
Apr 09, 2021 5.500 5.620 5.200 5.370 36,900 -0.10(-1.83%)
Apr 08, 2021 5.530 5.530 5.310 5.470 16,066 -0.07(-1.26%)
Apr 07, 2021 5.640 5.743 5.490 5.540 18,597 -0.08(-1.42%)
Apr 06, 2021 5.520 5.660 5.470 5.620 47,833 +0.12(+2.18%)
Apr 05, 2021 5.360 5.552 5.310 5.500 51,075 +0.13(+2.42%)
Apr 01, 2021 5.160 5.439 5.160 5.370 48,100 +0.10(+1.90%)
Mar 31, 2021 5.290 5.390 5.270 5.270 5,033 -0.01(-0.19%)
Mar 30, 2021 5.210 5.400 5.210 5.280 22,626 +0.00(+0.00%)
Mar 29, 2021 5.380 5.480 5.050 5.280 46,866 -0.26(-4.76%)
Mar 26, 2021 5.560 5.560 5.390 5.544 21,400 +0.10(+1.91%)
Mar 25, 2021 5.235 5.500 5.051 5.440 26,631 +0.11(+2.06%)
Mar 24, 2021 5.540 5.900 5.330 5.330 38,290 -0.20(-3.62%)
Mar 23, 2021 6.120 6.130 5.500 5.530 49,273 -0.63(-10.23%)
Mar 22, 2021 6.350 6.408 6.090 6.160 25,981 -0.19(-2.99%)
Mar 19, 2021 6.460 6.460 6.100 6.350 93,300 +0.30(+4.96%)
Mar 18, 2021 5.810 6.280 5.810 6.050 97,389 +0.20(+3.42%)
Mar 17, 2021 5.890 5.960 5.810 5.850 51,821 -0.05(-0.85%)
Mar 16, 2021 5.760 6.030 5.620 5.900 59,597 +0.11(+1.90%)
Mar 15, 2021 5.920 5.970 5.600 5.790 54,819 -0.01(-0.17%)
Mar 12, 2021 5.740 5.970 5.725 5.800 42,700 +0.03(+0.52%)
Mar 11, 2021 5.940 5.990 5.710 5.770 55,264 -0.09(-1.54%)
Mar 10, 2021 5.690 5.877 5.650 5.860 51,681 +0.11(+1.91%)
Mar 09, 2021 6.100 6.100 5.500 5.750 147,358 +0.05(+0.88%)
Mar 08, 2021 4.940 5.900 4.940 5.700 399,175 +0.76(+15.38%)
Mar 05, 2021 4.560 4.940 4.550 4.940 31,800 +0.33(+7.16%)
Mar 04, 2021 4.900 4.900 4.445 4.610 122,983 -0.23(-4.75%)
Mar 03, 2021 5.020 5.130 4.750 4.840 106,864 -0.11(-2.22%)
Mar 02, 2021 5.050 5.100 4.815 4.950 190,609 -0.10(-1.98%)
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.