RMCF

Rocky Mountain Chocolate... Historical Data

RMCF Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 3.90 0.20 5.41% 3.69 3.90 3.6234 55,399
Nov 24 2020 3.70 0.23 6.63% 3.56 3.70 3.50 19,918
Nov 23 2020 3.47 -0.09 -2.53% 3.53 3.60 3.47 26,339
Nov 20 2020 3.56 -0.12 -3.26% 3.75 3.7888 3.55 17,757
Nov 19 2020 3.68 -0.09 -2.39% 3.80 3.80 3.63 37,420
Nov 18 2020 3.77 0.11 3.01% 3.70 3.83 3.70 52,863
Nov 17 2020 3.66 0.30 8.93% 3.41 3.725 3.41 41,522
Nov 16 2020 3.36 0.09 2.75% 3.36 3.41 3.29 27,494
Nov 13 2020 3.27 -0.15 -4.39% 3.44 3.44 3.25 27,805
Nov 12 2020 3.42 0.03 0.91% 3.38 3.48 3.26 35,326
Nov 11 2020 3.3891 0.41 13.73% 2.97 3.40 2.97 112,014
Nov 10 2020 2.98 0.03 1.02% 2.99 3.00 2.901 22,951
Nov 09 2020 2.95 0.30 11.32% 2.75 2.96 2.75 110,915
Nov 06 2020 2.65 -0.05 -1.67% 2.69 2.73 2.60 31,553
Nov 05 2020 2.695 -0.04 -1.28% 2.77 2.7894 2.695 21,378
Nov 04 2020 2.73 -0.15 -5.21% 2.85 2.85 2.7053 15,406
Nov 03 2020 2.88 0.16 5.88% 2.72 2.89 2.68 27,365
Nov 02 2020 2.72 0.04 1.49% 2.72 2.7482 2.58 20,721
Oct 30 2020 2.68 0.00 +0.00% 2.64 2.71 2.59 0
Oct 30 2020 2.68 0.05 1.9% 2.64 2.71 2.59 17,827
Oct 29 2020 2.63 -0.01 -0.38% 2.67 2.67 2.60 12,232
Oct 28 2020 2.64 -0.13 -4.69% 2.76 2.77 2.63 29,448
Oct 27 2020 2.77 -0.04 -1.42% 2.79 2.80 2.75 24,863
Oct 26 2020 2.81 -0.15 -5.07% 2.92 2.9298 2.76 35,712
Oct 23 2020 2.96 0.02 0.68% 2.91 3.00 2.91 40,837
Oct 22 2020 2.94 -0.17 -5.47% 3.07 3.07 2.91 25,598
Oct 21 2020 3.11 0.06 1.97% 3.05 3.13 3.04 31,286
Oct 20 2020 3.05 0.12 4.1% 3.00 3.0811 2.94 49,608
Oct 19 2020 2.93 0.16 5.78% 2.80 2.94 2.80 51,135
Oct 16 2020 2.77 0.02 0.73% 2.78 2.8964 2.70 65,710
Oct 15 2020 2.75 0.05 1.85% 2.70 2.87 2.67 48,818
Oct 14 2020 2.7001 -0.01 -0.37% 2.76 2.76 2.6721 16,367
Oct 13 2020 2.71 -0.12 -4.07% 2.80 2.89 2.70 17,138
Oct 12 2020 2.825 -0.09 -2.92% 2.91 2.9509 2.7701 34,818
Oct 09 2020 2.91 -0.07 -2.35% 3.00 3.00 2.80 27,821
Oct 08 2020 2.98 0.09 3.27% 2.87 2.99 2.80 42,689
Oct 07 2020 2.8856 0.00 +0.00% 2.85 2.94 2.80 0
Oct 07 2020 2.8856 0.04 1.25% 2.85 2.94 2.80 46,040
Oct 06 2020 2.85 0.19 7.14% 2.67 2.9443 2.65 100,352
Oct 05 2020 2.66 0.06 2.31% 2.69 2.69 2.60 26,756
Oct 02 2020 2.60 -0.08 -2.99% 2.56 2.66 2.55 48,761
Oct 01 2020 2.68 0.00 0.0% 2.73 2.73 2.6701 14,713
Sep 30 2020 2.68 0.02 0.56% 2.72 2.76 2.68 27,190
Sep 29 2020 2.665 -0.05 -1.66% 2.67 2.71 2.65 50,559
Sep 28 2020 2.71 -0.04 -1.45% 2.75 2.79 2.68 25,012
Sep 25 2020 2.75 -0.05 -1.79% 2.80 2.85 2.75 22,535
Sep 24 2020 2.80 -0.10 -3.45% 2.86 2.88 2.70 60,114
Sep 23 2020 2.90 -0.08 -2.68% 2.99 2.99 2.785 47,080
Sep 22 2020 2.98 -0.01 -0.33% 3.03 3.03 2.92 7,918
Sep 21 2020 2.99 -0.15 -4.78% 3.15 3.15 2.909 45,812
Sep 18 2020 3.14 0.06 1.95% 3.10 3.16 3.06 29,823
Sep 17 2020 3.08 -0.01 -0.32% 3.09 3.14 3.04 17,101
Sep 16 2020 3.09 -0.09 -2.83% 3.19 3.20 3.045 31,788
Sep 15 2020 3.18 0.16 5.3% 3.08 3.25 3.0233 30,871
Sep 14 2020 3.02 -0.01 -0.33% 3.04 3.06 3.01 57,023
Sep 11 2020 3.03 -0.03 -0.98% 3.07 3.075 3.01 37,673
Sep 10 2020 3.06 -0.05 -1.61% 3.11 3.13 3.06 17,949
Sep 09 2020 3.11 -0.03 -0.96% 3.17 3.18 3.10 14,326
Sep 08 2020 3.14 -0.04 -1.26% 3.13 3.17 3.11 11,945
Sep 07 2020 3.18 0.00 +0.00% 3.12 3.2569 3.11 0
Sep 04 2020 3.18 0.07 2.25% 3.12 3.2569 3.11 29,765
Sep 03 2020 3.11 -0.10 -3.12% 3.16 3.25 3.10 46,116
Sep 02 2020 3.21 -0.05 -1.53% 3.29 3.29 3.10 80,554
Sep 01 2020 3.26 0.00 0.0% 3.31 3.3159 3.245 19,163
Aug 31 2020 3.26 -0.08 -2.4% 3.32 3.33 3.21 33,419


Your Recent History
NASDAQ
RMCF
Rocky Moun..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.