Rocky Mountain Chocolate... Historical Data - RMCF

RMCF Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 8.8546 0.04 0.51% 8.82 8.88 8.62 22,211
Dec 12 2019 8.81 0.07 0.8% 8.82 8.93 8.71 7,760
Dec 11 2019 8.74 0.00 0.0% 8.8727 8.9103 8.74 3,067
Dec 10 2019 8.74 -0.06 -0.68% 8.71 8.99 8.70 19,945
Dec 09 2019 8.80 -0.05 -0.56% 8.80 8.80 8.7645 2,978
Dec 06 2019 8.85 0.06 0.68% 8.92 8.9889 8.82 7,631
Dec 05 2019 8.79 -0.01 -0.11% 8.75 8.84 8.75 2,744
Dec 04 2019 8.80 -0.03 -0.34% 8.89 8.89 8.80 5,721
Dec 03 2019 8.8297 0.03 0.34% 8.81 8.86 8.80 2,049
Dec 02 2019 8.80 0.05 0.57% 8.76 8.8165 8.76 1,513
Nov 29 2019 8.75 0.00 +0.00% 8.76 8.76 8.7239 0
Nov 29 2019 8.75 0.00 0.02% 8.76 8.76 8.7239 1,148
Nov 28 2019 8.7483 0.00 +0.00% 8.69 8.77 8.69 0
Nov 27 2019 8.7483 -0.02 -0.25% 8.69 8.77 8.69 2,496
Nov 26 2019 8.77 0.08 0.86% 8.88 8.88 8.66 2,832
Nov 25 2019 8.6949 0.09 1.1% 8.65 8.7039 8.65 6,698
Nov 22 2019 8.60 -0.11 -1.26% 8.79 8.79 8.60 4,364
Nov 21 2019 8.71 0.05 0.58% 8.66 8.89 8.66 6,395
Nov 20 2019 8.66 -0.05 -0.57% 8.78 8.9197 8.66 10,780
Nov 19 2019 8.71 0.00 0.0% 8.78 8.8799 8.6276 5,938
Nov 18 2019 8.71 0.13 1.47% 8.66 8.93 8.57 11,902
Nov 15 2019 8.5834 0.03 0.38% 8.56 8.68 8.5596 12,354
Nov 14 2019 8.5511 -0.04 -0.43% 8.64 8.677 8.50 6,627
Nov 13 2019 8.5884 0.12 1.4% 8.50 8.5884 8.50 5,876
Nov 12 2019 8.47 -0.03 -0.35% 8.50 8.55 8.45 8,756
Nov 11 2019 8.50 0.01 0.12% 8.46 8.70 8.46 7,533
Nov 08 2019 8.49 -0.16 -1.85% 8.70 8.70 8.40 30,013
Nov 07 2019 8.65 -0.09 -1.03% 8.81 8.81 8.5569 9,630
Nov 06 2019 8.74 0.09 1.04% 8.60 8.75 8.55 7,324
Nov 05 2019 8.65 -0.10 -1.14% 8.72 8.80 8.51 23,687
Nov 04 2019 8.75 -0.25 -2.78% 8.92 8.9696 8.51 70,489
Nov 01 2019 9.00 0.00 +0.00% 9.05 9.05 8.93 0
Nov 01 2019 9.00 0.00 0.0% 9.05 9.05 8.93 2,390
Oct 31 2019 9.00 0.01 0.08% 9.00 9.0399 8.96 3,898
Oct 30 2019 8.993 0.01 0.14% 8.98 9.0027 8.963 4,488
Oct 29 2019 8.98 -0.06 -0.66% 9.00 9.127 8.98 5,435
Oct 28 2019 9.04 -0.10 -1.04% 9.09 9.1455 9.04 2,429
Oct 25 2019 9.135 -0.01 -0.09% 9.09 9.18 9.09 2,434
Oct 24 2019 9.1433 0.04 0.48% 9.09 9.1433 9.09 3,435
Oct 23 2019 9.10 -0.01 -0.06% 9.10 9.1219 9.10 2,235
Oct 22 2019 9.1054 0.00 -0.05% 9.15 9.2103 9.10 6,975
Oct 21 2019 9.11 -0.05 -0.53% 9.11 9.19 9.11 6,856
Oct 18 2019 9.1587 -0.03 -0.29% 9.21 9.2356 9.1355 4,853
Oct 17 2019 9.185 -0.06 -0.6% 9.34 9.34 9.18 2,296
Oct 16 2019 9.24 -0.03 -0.37% 9.22 9.385 9.20 3,401
Oct 15 2019 9.2743 -0.19 -1.98% 9.40 9.40 9.23 4,331
Oct 14 2019 9.4616 0.06 0.66% 9.32 9.4616 9.25 11,639
Oct 11 2019 9.40 -0.01 -0.11% 9.43 9.50 9.40 10,781
Oct 10 2019 9.41 -0.01 -0.1% 9.48 9.50 9.33 2,438
Oct 09 2019 9.419 0.07 0.76% 9.40 9.419 9.3509 1,843
Oct 08 2019 9.3475 0.02 0.19% 9.42 9.42 9.3475 1,085
Oct 07 2019 9.33 -0.15 -1.58% 9.49 9.50 9.33 9,886
Oct 04 2019 9.48 0.09 0.96% 9.36 9.48 9.30 6,945
Oct 03 2019 9.39 0.09 0.97% 9.32 9.4765 9.30 4,060
Oct 02 2019 9.30 -0.10 -1.06% 9.42 9.48 9.26 4,683
Oct 01 2019 9.40 0.10 1.08% 9.24 9.40 9.24 4,005
Sep 30 2019 9.30 0.05 0.54% 9.26 9.30 9.1801 9,452
Sep 27 2019 9.25 -0.05 -0.54% 9.37 9.37 9.20 4,502
Sep 26 2019 9.30 -0.04 -0.43% 9.42 9.42 9.27 1,900
Sep 25 2019 9.34 -0.02 -0.21% 9.35 9.50 9.2203 7,124
Sep 24 2019 9.36 0.00 0.0% 9.35 9.4472 9.35 2,472
Sep 23 2019 9.36 -0.17 -1.78% 9.45 9.50 9.30 17,786
Sep 20 2019 9.53 0.18 1.93% 9.41 9.53 9.30 12,165
Sep 19 2019 9.35 0.05 0.54% 9.37 9.44 9.35 3,897
Sep 18 2019 9.30 0.05 0.54% 9.34 9.45 9.25 3,141
Sep 17 2019 9.25 -0.01 -0.11% 9.25 9.43 9.25 10,301
Sep 16 2019 9.26 -0.08 -0.86% 9.26 9.34 9.24 1,578


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.