Rocky Mountain Chocolate Factory Inc (RMCF)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 6.66666666667 | 1.8 | 1.91 | 1.65 | 37670 | 1.79397861 | CS |
| 4 | 0.2 | 11.6279069767 | 1.72 | 1.91 | 1.64 | 22810 | 1.78520226 | CS |
| 12 | -0.45 | -18.9873417722 | 2.37 | 2.37 | 1.5034 | 26725 | 1.8669907 | CS |
| 26 | -1.68 | -46.6666666667 | 3.6 | 3.9499 | 1.5034 | 20973 | 2.30303301 | CS |
| 52 | -2.81 | -59.4080338266 | 4.73 | 5.15 | 1.5034 | 17951 | 3.10441663 | CS |
| 156 | -5.7 | -74.8031496063 | 7.62 | 10.3575 | 1.5034 | 13727 | 5.10066331 | CS |
| 260 | -7.53 | -79.6825396825 | 9.45 | 10.3575 | 1.5034 | 24119 | 5.30114766 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 1.92 | 0.04 | 2.13 | 1.92 | 1.92 | 1.8215 | 14166 |
| 1726871700 | 1.88 | 0.01 | 0.53 | 1.82 | 1.88 | 1.75 | 19029 |
| 1726785300 | 1.87 | 0.11 | 6.25 | 1.73 | 1.88 | 1.7005 | 30932 |
| 1726698900 | 1.76 | -0.04 | -2.22 | 1.82 | 1.84 | 1.65 | 117059 |
| 1726612500 | 1.8 | 0.03 | 1.69 | 1.77 | 1.81 | 1.705 | 16652 |
| 1726526100 | 1.77 | -0.03 | -1.67 | 1.8 | 1.8 | 1.75 | 5089 |
| 1726266900 | 1.8 | 0.03 | 1.69 | 1.7 | 1.84 | 1.7 | 2573 |
| 1726180500 | 1.77 | 0.07 | 4.00 | 1.71 | 1.785 | 1.7 | 8077 |
| 1726094100 | 1.702 | 0 | 0.12 | 1.7 | 1.765 | 1.6399999 | 6301 |
| 1726007700 | 1.7 | 0.04 | 2.41 | 1.72 | 1.72 | 1.66 | 10503 |
| 1725921300 | 1.66 | 0.01 | 0.61 | 1.67 | 1.75 | 1.65 | 9561 |
| 1725662100 | 1.65 | -0.13 | -7.30 | 1.76 | 1.78 | 1.65 | 32342 |
| 1725575700 | 1.78 | 0 | 0.00 | 1.76 | 1.782 | 1.76 | 31905 |
| 1725489300 | 1.78 | -0.02 | -1.11 | 1.81 | 1.81 | 1.78 | 2501 |
| 1725402900 | 1.8 | -0.05 | -2.70 | 1.78 | 1.84 | 1.78 | 6355 |
| 1725057300 | 1.85 | 0.03 | 1.65 | 1.78 | 1.85 | 1.78 | 6295 |
| 1724970900 | 1.82 | -0.02 | -1.09 | 1.84 | 1.84 | 1.78 | 7515 |
| 1724884500 | 1.84 | 0 | 0.00 | 1.82 | 1.84 | 1.8 | 20461 |
| 1724798100 | 1.84 | 0.03 | 1.66 | 1.8 | 1.84 | 1.78 | 22674 |
| 1724711700 | 1.81 | 0.07 | 4.02 | 1.72 | 1.85 | 1.72 | 82191 |
| 1724452500 | 1.74 | -0.08 | -4.40 | 1.8 | 1.895 | 1.69 | 126749 |
| 1724366100 | 1.82 | -0.07 | -3.45 | 2 | 2 | 1.765 | 56707 |
| 1724279700 | 1.885 | -0.01 | -0.26 | 1.87 | 1.905 | 1.87 | 7020 |
| 1724193300 | 1.89 | 0.01 | 0.53 | 1.86 | 1.9606 | 1.86 | 3442 |
| 1724106900 | 1.88 | 0.03 | 1.62 | 1.79 | 1.88 | 1.7601 | 14228 |
| 1723847700 | 1.85 | 0.02 | 1.09 | 1.84 | 1.85 | 1.78 | 2906 |
| 1723761300 | 1.83 | 0.05 | 2.81 | 1.8 | 1.85 | 1.78 | 14042 |
| 1723674900 | 1.78 | -0.07 | -4.02 | 1.83 | 1.85 | 1.756 | 4303 |
| 1723588500 | 1.8546 | 0.03 | 1.90 | 1.86 | 1.87 | 1.81 | 20418 |
| 1723502100 | 1.82 | 0.09 | 5.20 | 1.73 | 1.85 | 1.73 | 13383 |
| 1723242900 | 1.73 | -0.02 | -1.14 | 1.8 | 1.85 | 1.73 | 18504 |
| 1723156500 | 1.75 | 0 | 0.00 | 1.72 | 1.84 | 1.7045 | 13660 |
| 1723070100 | 1.75 | 0.03 | 1.74 | 1.71 | 1.8299 | 1.7 | 7408 |
| 1722983700 | 1.72 | 0.2 | 13.16 | 1.76 | 1.8284 | 1.69 | 86937 |
| 1722897300 | 1.52 | -0.01 | -0.65 | 1.59 | 1.662 | 1.52 | 23212 |
| 1722638100 | 1.53 | -0.14 | -8.38 | 1.7 | 1.755 | 1.5034 | 28153 |
| 1722551700 | 1.67 | -0.23 | -12.11 | 1.84 | 1.89 | 1.67 | 34345 |
| 1722465300 | 1.9 | -0.1 | -5.03 | 1.99 | 2.025 | 1.87 | 29554 |
| 1722378900 | 2.0006 | 0.07 | 3.66 | 2.04 | 2.04 | 1.93 | 14881 |
| 1722292500 | 1.93 | -0.09 | -4.46 | 2.05 | 2.09 | 1.93 | 22300 |
| 1722033300 | 2.02 | -0.08 | -3.81 | 2.1 | 2.1 | 2 | 18518 |
| 1721946900 | 2.1 | 0.01 | 0.48 | 2.1 | 2.1 | 2.02 | 5843 |
| 1721860500 | 2.09 | 0.1 | 5.03 | 2.02 | 2.11 | 1.96 | 18342 |
| 1721774100 | 1.99 | 0.04 | 2.05 | 1.98 | 2.07 | 1.94 | 32553 |
| 1721687700 | 1.95 | -0.02 | -1.02 | 2 | 2.1349999 | 1.92 | 55597 |
| 1721428500 | 1.97 | -0.06 | -2.86 | 2 | 2.11 | 1.97 | 11775 |
| 1721342100 | 2.028 | -0 | -0.10 | 1.99 | 2.0666 | 1.7881 | 33506 |
| 1721255700 | 2.0299999 | -0.02 | -0.98 | 2.05 | 2.16 | 2.0299999 | 17621 |
| 1721169300 | 2.0501 | -0.12 | -5.74 | 1.95 | 2.1999 | 1.95 | 64953 |
| 1721082900 | 2.175 | 0.01 | 0.69 | 2.23 | 2.2515 | 2.024 | 29098 |
| 1720823700 | 2.16 | 0.04 | 1.89 | 2.15 | 2.18 | 2.0101 | 20907 |
| 1720737300 | 2.12 | 0.05 | 2.42 | 2.0299999 | 2.2 | 2.0299999 | 11331 |
| 1720650900 | 2.07 | 0.31 | 17.61 | 1.8 | 2.25 | 1.8 | 109327 |
| 1720564500 | 1.76 | -0.09 | -4.86 | 1.85 | 2 | 1.7501 | 42331 |
| 1720478100 | 1.85 | -0.2 | -9.76 | 2.1 | 2.1 | 1.85 | 35799 |
| 1720218900 | 2.05 | 0.01 | 0.49 | 2.05 | 2.18 | 2.0299999 | 32357 |
| 1720040640 | 2.04 | -0.06 | -2.86 | 2.11 | 2.1299 | 2.02 | 6617 |
| 1719959700 | 2.1 | -0.01 | -0.47 | 2.12 | 2.18 | 2.0299999 | 14556 |
| 1719873300 | 2.11 | -0.13 | -5.59 | 2.37 | 2.37 | 2.1 | 27433 |
| 1719614100 | 2.235 | 0 | 0.00 | 2.235 | 2.235 | 2.235 | 0 |
| 1719527700 | 2.235 | 0 | 0.22 | 2.21 | 2.5 | 2.21 | 87557 |
| 1719441300 | 2.23 | -0.07 | -3.04 | 2.33 | 2.34 | 2.2212 | 27224 |
| 1719354900 | 2.3 | 0.01 | 0.50 | 2.35 | 2.35 | 2.2 | 20658 |
| 1719268500 | 2.2886 | -0.04 | -1.78 | 2.37 | 2.44 | 2.2599999 | 10447 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
