U.S. markets closed

Rocky Mountain Chocolate Factory, Inc. (RMCF)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.8000-0.1000 (-3.45%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 20202.86002.88002.70002.83002.830060,100
Sep 23, 20202.99002.99002.79002.90002.900047,100
Sep 22, 20203.03003.03002.92002.94002.94007,900
Sep 21, 20203.15003.15002.91002.98002.980045,800
Sep 18, 20203.10003.16003.06003.14003.140030,900
Sep 17, 20203.09003.14003.05003.10003.100017,100
Sep 16, 20203.19003.20003.05003.09003.090031,800
Sep 15, 20203.08003.18003.02003.18003.180030,900
Sep 14, 20203.04003.06003.01003.02003.020057,000
Sep 11, 20203.07003.08003.01003.06003.060037,700
Sep 10, 20203.11003.13003.06003.08003.080017,900
Sep 09, 20203.14003.18003.10003.12003.120014,300
Sep 08, 20203.13003.17003.11003.16003.160012,000
Sep 04, 20203.12003.26003.11003.18003.180029,800
Sep 03, 20203.16003.25003.10003.13003.130046,100
Sep 02, 20203.29003.29003.10003.21003.210082,600
Sep 01, 20203.31003.32003.25003.26003.260019,200
Aug 31, 20203.32003.33003.21003.26003.260033,500
Aug 28, 20203.32003.38003.27003.34003.340028,600
Aug 27, 20203.29003.34003.25003.26003.260014,700
Aug 26, 20203.36003.38003.27003.28003.280023,000
Aug 25, 20203.44003.48003.31003.40003.400017,500
Aug 24, 20203.33003.41003.28003.40003.400034,100
Aug 21, 20203.38003.42003.31003.35003.350034,100
Aug 20, 20203.52003.56003.26003.46003.4600104,300
Aug 19, 20203.15003.65003.14003.59003.5900501,800
Aug 18, 20203.20003.20003.09003.13003.130033,400
Aug 17, 20203.25003.27003.19003.20003.200027,400
Aug 14, 20203.10003.28003.10003.27003.270045,300
Aug 13, 20203.10003.15003.04003.04003.040072,500
Aug 12, 20203.25003.25003.05003.09003.090067,200
Aug 11, 20203.30003.33003.23003.24003.240070,700
Aug 10, 20203.25003.31003.20003.23003.230036,700
Aug 07, 20203.32003.32003.19003.20003.2000116,100
Aug 06, 20203.20003.33003.20003.30003.300017,100
Aug 05, 20203.25003.28003.10003.20003.200042,500
Aug 04, 20203.36003.39003.17003.19003.190066,400
Aug 03, 20203.30003.38003.27003.38003.380032,600
Jul 31, 20203.41003.48003.31003.32003.320016,000
Jul 30, 20203.47003.51003.39003.45003.450045,600
Jul 29, 20203.41003.48003.34003.44003.440066,600
Jul 28, 20203.56003.57003.26003.35003.350068,900
Jul 27, 20203.68003.75003.52003.55003.5500112,000
Jul 24, 20203.95003.95003.64003.68003.680050,100
Jul 23, 20203.93003.95003.92003.93003.930015,200
Jul 22, 20204.00004.08003.96003.96003.960020,200
Jul 21, 20204.12004.17003.95003.98003.980016,900
Jul 20, 20204.30004.30003.95004.06004.060048,900
Jul 17, 20204.21004.30004.21004.29004.29006,500
Jul 16, 20204.12004.50004.03004.27004.270084,700
Jul 15, 20204.13004.17003.96004.12004.120033,700
Jul 14, 20204.11004.12004.01004.03004.03006,800
Jul 13, 20204.15004.19004.00004.13004.13009,600
Jul 10, 20203.95004.07003.93004.07004.070012,400
Jul 09, 20204.00004.05003.85003.99003.990018,200
Jul 08, 20204.10004.10003.88004.00004.000037,000
Jul 07, 20204.16004.16004.03004.03004.030014,100
Jul 06, 20204.08004.37004.07004.22004.220019,200
Jul 02, 20204.11004.40004.07004.07004.070031,900
Jul 01, 20204.17004.32004.05004.08004.080012,100
Jun 30, 20204.36004.40004.22004.25004.250012,000
Jun 29, 20204.06004.38004.06004.28004.280022,100
Jun 26, 20204.56004.56004.02004.04004.040056,400
Jun 25, 20204.42004.58004.35004.47004.470015,500
Jun 24, 20204.63004.75004.31004.75004.750076,500
Jun 23, 20204.83004.83004.54004.66004.660036,900
Jun 22, 20204.65004.84004.58004.74004.740033,400
Jun 19, 20204.84004.87004.60004.63004.63009,500
Jun 18, 20205.05005.05004.55004.74004.740051,300
Jun 17, 20205.07005.24004.91005.02005.020023,800
Jun 16, 20205.03005.39004.83005.07005.070026,400
Jun 15, 20205.20005.40004.79005.24005.240034,700
Jun 12, 20205.16005.28005.16005.19005.190012,400
Jun 11, 20205.50005.50005.00005.16005.160064,700
Jun 10, 20205.62005.62005.21005.38005.380038,200
Jun 09, 20205.79005.79005.36005.54005.540039,000
Jun 08, 20205.25005.76005.05005.69005.690062,100
Jun 05, 20204.77005.08004.77005.06005.060091,000
Jun 04, 20204.59004.70004.51004.68004.680026,600
Jun 03, 20204.60004.70004.40004.59004.590073,600
Jun 02, 20204.67004.67004.44004.49004.490015,400
Jun 01, 20204.39004.70004.36004.59004.590091,700
May 29, 20204.30004.50004.26004.29004.290032,900
May 28, 20204.24004.36004.22004.27004.270031,000
May 27, 20204.17004.27004.13004.21004.210018,000
May 26, 20204.22004.30004.08004.10004.100031,800
May 22, 20204.04004.12004.03004.07004.070011,800
May 21, 20204.01004.15003.98004.07004.070020,900
May 20, 20204.02004.14004.01004.07004.070018,600
May 19, 20204.05004.06003.95004.05004.050027,400
May 18, 20204.14004.23003.85003.96003.960051,700
May 15, 20204.00004.00003.86003.99003.990025,500
May 14, 20204.00004.00003.77003.93003.930053,900
May 13, 20204.27004.27003.85003.95003.950070,300
May 12, 20204.31004.38004.05004.15004.150083,400
May 11, 20204.90004.92004.00004.10004.1000112,100
May 08, 20204.62004.97004.62004.92004.920013,200
May 07, 20204.60004.75004.56004.62004.620012,800
May 06, 20204.56004.69004.56004.60004.600018,400
May 05, 20204.55004.72004.55004.55004.550022,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...