Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rocky MT Chocolate (NQ: RMCF )

2.820 +0.120 (+4.44%)
Streaming Delayed Price Updated: 3:33 PM EST, Nov 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 26, 2024 2.700 2.988 2.690 2.820 42,934 +0.12(+4.44%)
Nov 25, 2024 2.700 2.750 2.560 2.700 22,555 +0.05(+1.89%)
Nov 22, 2024 2.700 2.720 2.513 2.650 9,555 -0.01(-0.38%)
Nov 21, 2024 2.640 2.730 2.520 2.660 27,313 -0.02(-0.75%)
Nov 20, 2024 2.700 2.720 2.640 2.680 14,875 +0.02(+0.56%)
Nov 19, 2024 2.610 2.806 2.600 2.665 60,395 +0.10(+4.10%)
Nov 18, 2024 2.560 2.660 2.550 2.560 13,090 +0.01(+0.39%)
Nov 15, 2024 2.660 2.660 2.510 2.550 11,195 -0.10(-3.77%)
Nov 14, 2024 2.600 2.650 2.546 2.650 38,319 +0.04(+1.53%)
Nov 13, 2024 2.552 2.634 2.552 2.610 23,488 +0.02(+0.77%)
Nov 12, 2024 2.630 2.680 2.580 2.590 12,521 -0.09(-3.36%)
Nov 11, 2024 2.530 2.680 2.480 2.680 23,488 +0.07(+2.68%)
Nov 08, 2024 2.570 2.701 2.480 2.610 76,222 +0.00(+0.00%)
Nov 07, 2024 2.600 2.650 2.540 2.610 42,644 -0.03(-1.14%)
Nov 06, 2024 2.650 2.700 2.610 2.640 31,253 -0.04(-1.49%)
Nov 05, 2024 2.510 2.680 2.510 2.680 33,030 +0.09(+3.47%)
Nov 04, 2024 2.480 2.660 2.420 2.590 54,244 -0.01(-0.38%)
Nov 01, 2024 2.610 2.700 2.556 2.600 24,866 -0.03(-1.14%)
Oct 31, 2024 2.670 2.700 2.572 2.630 48,144 -0.07(-2.59%)
Oct 30, 2024 2.880 2.880 2.580 2.700 58,890 +0.00(+0.00%)
Oct 29, 2024 3.280 3.280 2.630 2.700 210,039 -0.52(-16.15%)
Oct 28, 2024 3.250 3.250 2.800 3.220 69,023 +0.04(+1.26%)
Oct 25, 2024 3.090 3.492 3.020 3.180 216,761 +0.41(+14.80%)
Oct 24, 2024 2.750 2.790 2.555 2.770 446,401 +0.02(+0.73%)
Oct 23, 2024 2.660 2.819 2.403 2.750 388,880 +0.33(+13.64%)
Oct 22, 2024 2.380 2.605 2.360 2.420 8,439 +0.00(+0.21%)
Oct 21, 2024 2.250 2.499 2.250 2.415 21,361 +0.17(+7.33%)
Oct 18, 2024 2.115 2.430 2.065 2.250 61,736 +0.17(+8.17%)
Oct 17, 2024 2.140 2.140 1.970 2.080 16,261 -0.04(-1.89%)
Oct 16, 2024 2.000 2.170 2.000 2.120 33,371 +0.03(+1.44%)
Oct 15, 2024 2.050 2.190 1.960 2.090 158,675 -0.14(-6.28%)
Oct 14, 2024 2.150 2.290 2.150 2.230 9,422 +0.08(+3.72%)
Oct 11, 2024 2.290 2.300 2.130 2.150 24,392 -0.12(-5.29%)
Oct 10, 2024 2.260 2.280 2.130 2.270 16,796 +0.08(+3.65%)
Oct 09, 2024 2.260 2.280 2.100 2.190 14,630 -0.02(-0.90%)
Oct 08, 2024 2.170 2.220 2.100 2.210 6,041 +0.11(+5.23%)
Oct 07, 2024 2.050 2.190 1.970 2.100 20,225 +0.06(+2.95%)
Oct 04, 2024 2.040 2.050 1.950 2.040 23,380 +0.04(+2.00%)
Oct 03, 2024 2.020 2.020 2.000 2.000 955 -0.01(-0.50%)
Oct 02, 2024 1.964 2.010 1.956 2.010 3,497 +0.06(+3.08%)
Oct 01, 2024 2.000 2.041 1.950 1.950 11,706 -0.05(-2.50%)
Sep 30, 2024 1.960 2.000 1.960 2.000 2,157 +0.00(+0.00%)
Sep 27, 2024 1.960 2.000 1.960 2.000 1,294 +0.01(+0.76%)
Sep 26, 2024 1.970 1.985 1.970 1.985 2,076 +0.05(+2.32%)
Sep 25, 2024 1.980 2.000 1.940 1.940 6,738 -0.04(-2.02%)
Sep 24, 2024 1.950 1.980 1.890 1.980 7,740 +0.06(+3.13%)
Sep 23, 2024 1.920 1.920 1.821 1.920 14,166 +0.04(+2.13%)
Sep 20, 2024 1.820 1.880 1.750 1.880 19,029 +0.01(+0.53%)
Sep 19, 2024 1.770 1.880 1.700 1.870 30,932 +0.11(+6.25%)
Sep 18, 2024 1.810 1.840 1.650 1.760 117,059 -0.04(-2.22%)
Sep 17, 2024 1.740 1.810 1.705 1.800 17,239 +0.03(+1.69%)
Sep 16, 2024 1.800 1.800 1.750 1.770 5,089 -0.03(-1.67%)
Sep 13, 2024 1.840 1.840 1.750 1.800 2,573 +0.03(+1.69%)
Sep 12, 2024 1.700 1.785 1.700 1.770 8,077 +0.07(+4.00%)
Sep 11, 2024 1.690 1.765 1.690 1.702 6,301 +0.00(+0.12%)
Sep 10, 2024 1.720 1.720 1.680 1.700 10,503 +0.04(+2.41%)
Sep 09, 2024 1.650 1.750 1.650 1.660 9,561 +0.01(+0.61%)
Sep 06, 2024 1.760 1.780 1.650 1.650 32,342 -0.13(-7.30%)
Sep 05, 2024 1.760 1.782 1.760 1.780 31,905 +0.00(+0.00%)
Sep 04, 2024 1.790 1.810 1.780 1.780 2,501 -0.02(-1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.