RMCF - Rocky Mountain Chocolate Factory, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20198.608.608.428.508.5031,697
Jun 18, 20198.758.758.558.658.6510,400
Jun 17, 20198.818.978.658.768.7613,000
Jun 14, 20198.998.998.808.858.857,100
Jun 13, 20198.908.988.908.918.912,100
Jun 12, 20198.908.938.798.928.924,000
Jun 11, 20198.838.878.808.818.815,100
Jun 10, 20199.019.018.928.938.933,300
Jun 07, 20199.009.018.808.888.8817,900
Jun 06, 20199.209.209.059.059.0521,100
Jun 05, 20199.429.509.179.189.1825,300
Jun 04, 20199.359.569.359.459.458,900
Jun 03, 20199.539.569.369.519.5112,200
Jun 03, 20190.12 Dividend
May 31, 20199.459.559.459.559.432,500
May 30, 20199.659.659.509.529.405,500
May 29, 20199.639.759.609.609.484,600
May 28, 20199.509.619.509.609.488,500
May 24, 20199.589.689.509.509.382,000
May 23, 20199.579.689.509.689.562,700
May 22, 20199.639.699.479.699.578,300
May 21, 20199.529.749.529.749.621,300
May 20, 20199.629.679.479.659.532,500
May 17, 20199.469.629.469.629.509,300
May 16, 20199.519.559.459.559.438,200
May 15, 20199.509.549.459.529.404,200
May 14, 20199.579.579.509.529.409,800
May 13, 20199.509.599.509.509.384,600
May 10, 20199.439.569.439.549.4214,000
May 09, 20199.539.539.409.439.315,200
May 08, 20199.449.509.409.459.3310,100
May 07, 20199.599.599.309.329.203,600
May 06, 20199.489.719.209.509.3828,700
May 03, 20199.669.779.459.749.6221,000
May 02, 20199.799.799.419.589.4631,500
May 01, 20199.849.899.629.749.626,600
Apr 30, 20199.869.909.739.849.7211,500
Apr 29, 20199.719.909.669.869.7413,900
Apr 26, 20199.649.759.569.759.6320,700
Apr 25, 20199.509.669.509.629.5045,700
Apr 24, 20199.709.719.469.469.3412,000
Apr 23, 20199.679.739.589.739.612,300
Apr 22, 20199.689.779.579.699.57139,000
Apr 18, 20199.549.809.499.609.4831,600
Apr 17, 20199.729.729.479.609.4852,400
Apr 16, 20199.549.689.469.659.5356,700
Apr 15, 20199.389.719.319.609.4883,600
Apr 12, 20199.259.389.259.389.267,500
Apr 11, 20199.279.279.209.269.1418,800
Apr 10, 20199.209.349.209.209.087,200
Apr 09, 20199.259.409.209.209.087,900
Apr 08, 20199.369.369.219.239.114,700
Apr 05, 20199.389.389.229.389.263,900
Apr 04, 20199.339.369.209.209.0815,400
Apr 03, 20199.269.339.209.309.1846,200
Apr 02, 20199.159.379.159.209.0813,400
Apr 01, 20199.239.359.209.229.1032,300
Mar 29, 20199.159.209.029.028.913,600
Mar 28, 20199.239.239.189.209.084,800
Mar 27, 20199.159.239.009.239.1127,100
Mar 26, 20199.209.209.009.008.899,900
Mar 25, 20199.009.259.009.008.8910,700
Mar 22, 20198.909.158.849.008.891,800
Mar 21, 20198.959.258.869.008.897,500
Mar 20, 20199.059.248.809.058.9420,900
Mar 19, 20199.149.199.129.129.0110,300
Mar 18, 20199.329.349.129.169.045,400
Mar 15, 20199.159.329.149.269.1439,100
Mar 14, 20199.109.168.849.058.9418,600
Mar 13, 20199.279.419.279.289.169,200
Mar 12, 20199.029.269.009.269.1414,100
Mar 11, 20199.119.248.859.249.1210,000
Mar 08, 20199.069.088.728.968.8520,500
Mar 07, 20199.029.178.799.179.0510,900
Mar 06, 20199.029.248.759.209.0816,200
Mar 05, 20199.109.459.009.078.9616,000
Mar 04, 20199.359.359.099.108.9919,600
Mar 04, 20190.12 Dividend
Mar 01, 20199.529.529.289.459.219,000
Feb 28, 20199.339.489.309.489.2415,500
Feb 27, 20199.379.479.309.369.1311,700
Feb 26, 20199.309.459.079.459.218,800
Feb 25, 20199.059.309.039.259.026,500
Feb 22, 20199.119.209.039.108.876,400
Feb 21, 20199.049.178.939.178.946,800
Feb 20, 20199.099.258.919.088.858,900
Feb 19, 20198.999.258.689.088.8514,700
Feb 15, 20198.759.108.509.008.7714,600
Feb 14, 20198.699.008.658.658.436,800
Feb 13, 20198.698.748.678.688.465,100
Feb 12, 20198.728.728.608.638.419,100
Feb 11, 20198.518.698.498.658.438,500
Feb 08, 20198.408.638.408.508.293,000
Feb 07, 20198.658.658.518.568.353,400
Feb 06, 20198.548.798.548.628.402,300
Feb 05, 20198.578.638.548.548.337,200
Feb 04, 20198.408.588.368.558.344,000
Feb 01, 20198.508.578.348.408.196,700
Jan 31, 20198.448.608.308.608.385,200
Jan 30, 20198.538.608.368.368.156,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...