Rocky MT Chocolate (NQ: RMCF )

2.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2.770 446,390 +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 23,074 +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%)
Sep 03, 2024 1.780 1.840 1.780 1.800 6,355 -0.05(-2.70%)
Aug 30, 2024 1.830 1.850 1.790 1.850 6,296 +0.03(+1.65%)
Aug 29, 2024 1.840 1.840 1.780 1.820 7,532 -0.02(-1.09%)
Aug 28, 2024 1.800 1.840 1.800 1.840 20,461 +0.00(+0.00%)
Aug 27, 2024 1.800 1.840 1.780 1.840 22,674 +0.03(+1.66%)
Aug 26, 2024 1.720 1.850 1.720 1.810 82,191 +0.07(+4.02%)
Aug 23, 2024 1.870 1.895 1.690 1.740 126,749 -0.08(-4.40%)
Aug 22, 2024 2.000 2.000 1.765 1.820 56,707 -0.06(-3.45%)
Aug 21, 2024 1.900 1.905 1.885 1.885 7,020 -0.00(-0.26%)
Aug 20, 2024 1.860 1.961 1.860 1.890 3,442 +0.01(+0.53%)
Aug 19, 2024 1.790 1.880 1.760 1.880 14,228 +0.03(+1.62%)
Aug 16, 2024 1.780 1.850 1.780 1.850 2,906 +0.02(+1.09%)
Aug 15, 2024 1.790 1.850 1.780 1.830 14,042 +0.05(+2.81%)
Aug 14, 2024 1.830 1.830 1.756 1.780 4,303 -0.07(-4.02%)
Aug 13, 2024 1.860 1.870 1.810 1.855 20,418 +0.03(+1.90%)
Aug 12, 2024 1.730 1.850 1.730 1.820 13,390 +0.09(+5.20%)
Aug 09, 2024 1.800 1.850 1.730 1.730 18,504 -0.02(-1.14%)
Aug 08, 2024 1.720 1.840 1.704 1.750 13,660 +0.00(+0.00%)
Aug 07, 2024 1.710 1.830 1.700 1.750 7,409 +0.03(+1.74%)
Aug 06, 2024 1.760 1.828 1.700 1.720 86,937 +0.20(+13.16%)
Aug 05, 2024 1.590 1.662 1.520 1.520 23,243 -0.01(-0.65%)
Aug 02, 2024 1.700 1.755 1.503 1.530 28,153 -0.14(-8.38%)
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.