Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Thursday, November 26, 2009, 7:26AM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
Rocky Mountain Chocolate Factory Inc. (RMCF)On Nov 25: 8.75  Up 0.05 (0.57%)  
MORE ON RMCF
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-098.718.808.308.7512,9008.75
25-Nov-09 $ 0.10 Dividend
24-Nov-098.628.758.518.702,3008.60
23-Nov-098.748.998.438.7215,8008.62
20-Nov-098.488.498.408.4218,6008.32
19-Nov-098.398.508.398.412,6008.31
18-Nov-098.368.488.288.4823,1008.38
17-Nov-098.258.298.188.296,1008.19
16-Nov-098.238.288.168.1611,4008.07
13-Nov-098.258.358.248.263,1008.17
12-Nov-098.298.338.228.235,6008.14
11-Nov-098.408.408.298.382,4008.28
10-Nov-098.458.458.298.428,1008.32
9-Nov-098.328.498.328.405,5008.30
6-Nov-098.158.288.158.287,9008.18
5-Nov-098.258.358.118.1912,0008.10
4-Nov-098.578.578.258.2531,7008.16
3-Nov-098.498.638.418.4114,1008.31
2-Nov-098.508.658.508.5811,5008.48
30-Oct-098.658.658.508.529,7008.42
29-Oct-098.608.678.608.632,4008.53
28-Oct-098.928.928.608.609,5008.50
27-Oct-099.009.008.898.898,8008.79
26-Oct-098.908.938.888.923,8008.82
23-Oct-098.989.028.858.858,6008.75
22-Oct-098.858.958.598.949,5008.84
21-Oct-098.838.958.808.803,0008.70
20-Oct-098.908.908.698.698,7008.59
19-Oct-098.878.898.758.757,1008.65
16-Oct-098.908.908.728.874,2008.77
15-Oct-098.818.908.768.803,4008.70
14-Oct-098.908.908.708.895,7008.79
13-Oct-098.958.958.858.859008.75
12-Oct-098.908.958.758.895,0008.79
9-Oct-098.798.888.798.843,0008.74
8-Oct-098.938.948.938.944008.84
7-Oct-099.059.058.768.767,3008.66
6-Oct-099.009.058.759.056,3008.95
5-Oct-098.759.188.759.022,5008.92
2-Oct-098.768.968.708.755,9008.65
1-Oct-099.009.058.758.7710,4008.67
30-Sep-099.189.189.009.008,6008.90
29-Sep-098.899.198.899.109,7009.00
28-Sep-098.999.208.858.9212,5008.82
25-Sep-098.859.008.858.9710,7008.87
24-Sep-098.659.008.658.8410,5008.74
23-Sep-099.009.008.658.7411,1008.64
22-Sep-098.749.008.558.9722,2008.87
21-Sep-098.719.008.548.8023,1008.70
18-Sep-098.268.888.138.6631,9008.56
17-Sep-098.188.587.958.4840,0008.38
16-Sep-098.178.208.058.1815,1008.09
15-Sep-098.208.308.158.1513,7008.06
14-Sep-098.208.258.208.213,9008.12
11-Sep-098.238.308.208.257,4008.16
10-Sep-098.348.348.228.234,6008.14
9-Sep-098.208.408.078.2516,8008.16
8-Sep-097.998.507.998.1226,4008.03
4-Sep-097.958.007.957.964,0007.87
3-Sep-097.988.007.917.942,8007.85
3-Sep-09 $ 0.10 Dividend
2-Sep-097.858.017.858.018,0007.82
1-Sep-097.898.097.897.909,0007.71
31-Aug-097.998.027.958.024,2007.83
28-Aug-098.148.147.867.903,9007.71
27-Aug-097.928.197.878.016,8007.82
26-Aug-097.968.257.857.9015,0007.71
25-Aug-098.008.098.008.099,3007.90
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions