Stock Quote

Rocky MT Chocolate (NQ: RMCF )

5.970 +0.010 (+0.17%)
Streaming Delayed Price Updated: 12:53 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2022 5.960 5.960 5.960 5.960 1,326 +0.00(+0.00%)
Oct 04, 2022 5.920 5.990 5.900 5.960 2,656 +0.04(+0.68%)
Oct 03, 2022 6.020 6.020 5.850 5.920 5,388 -0.09(-1.50%)
Sep 30, 2022 6.060 6.060 6.010 6.010 2,097 -0.07(-1.15%)
Sep 29, 2022 6.300 6.300 5.930 6.080 9,542 +0.02(+0.33%)
Sep 28, 2022 6.000 6.160 6.000 6.060 7,395 -0.07(-1.14%)
Sep 27, 2022 6.130 6.130 6.050 6.130 2,138 +0.00(+0.00%)
Sep 26, 2022 6.100 6.130 6.100 6.130 1,580 +0.03(+0.46%)
Sep 23, 2022 6.200 6.210 6.000 6.102 7,789 -0.17(-2.68%)
Sep 22, 2022 6.390 6.445 6.260 6.270 1,702 -0.15(-2.34%)
Sep 21, 2022 6.380 6.420 6.380 6.420 2,865 +0.00(+0.00%)
Sep 20, 2022 6.450 6.580 6.390 6.420 3,420 -0.13(-1.98%)
Sep 19, 2022 6.330 6.680 6.330 6.550 3,996 +0.04(+0.61%)
Sep 16, 2022 6.250 6.510 6.110 6.510 14,967 +0.21(+3.33%)
Sep 15, 2022 6.310 6.440 6.300 6.300 5,478 +0.05(+0.80%)
Sep 14, 2022 6.350 6.400 6.250 6.250 4,812 -0.10(-1.57%)
Sep 13, 2022 6.350 6.350 6.350 6.350 1,333 -0.05(-0.78%)
Sep 12, 2022 6.400 6.440 6.320 6.400 5,156 +0.00(+0.00%)
Sep 09, 2022 6.400 6.400 6.400 6.400 1,320 +0.00(+0.00%)
Sep 08, 2022 6.400 6.460 6.400 6.400 2,953 +0.00(+0.00%)
Sep 07, 2022 6.310 6.460 6.310 6.400 4,379 +0.36(+5.96%)
Sep 06, 2022 6.500 6.588 6.040 6.040 3,616 -0.50(-7.63%)
Sep 02, 2022 6.520 6.539 6.520 6.539 1,662 +0.02(+0.29%)
Sep 01, 2022 6.571 6.700 6.520 6.520 1,757 -0.14(-2.10%)
Aug 31, 2022 6.700 6.700 6.440 6.660 3,662 -0.04(-0.60%)
Aug 30, 2022 6.800 6.813 6.680 6.700 6,556 -0.05(-0.74%)
Aug 29, 2022 6.780 6.790 6.750 6.750 6,304 -0.03(-0.44%)
Aug 26, 2022 6.800 6.820 6.780 6.780 1,580 -0.02(-0.29%)
Aug 25, 2022 6.800 6.800 6.800 6.800 318 -0.05(-0.73%)
Aug 24, 2022 6.930 6.950 6.790 6.850 4,265 -0.07(-1.01%)
Aug 23, 2022 6.880 7.170 6.880 6.920 6,271 +0.15(+2.20%)
Aug 22, 2022 6.990 6.990 6.770 6.771 7,609 -0.09(-1.30%)
Aug 19, 2022 6.850 7.010 6.850 6.860 5,139 +0.08(+1.18%)
Aug 18, 2022 7.040 7.040 6.780 6.780 956 -0.10(-1.45%)
Aug 17, 2022 6.870 7.290 6.790 6.880 20,679 +0.00(+0.00%)
Aug 16, 2022 6.870 7.000 6.870 6.880 2,380 -0.01(-0.15%)
Aug 15, 2022 6.849 6.890 6.849 6.890 1,079 +0.07(+1.03%)
Aug 12, 2022 6.930 6.950 6.820 6.820 2,179 -0.09(-1.30%)
Aug 11, 2022 6.840 6.910 6.750 6.910 2,769 +0.06(+0.88%)
Aug 10, 2022 6.750 6.930 6.750 6.850 6,419 +0.10(+1.48%)
Aug 09, 2022 6.845 7.031 6.750 6.750 2,119 -0.05(-0.74%)
Aug 08, 2022 6.890 6.920 6.780 6.800 1,741 +0.00(+0.00%)
Aug 05, 2022 6.650 6.800 6.650 6.800 1,257 -0.08(-1.16%)
Aug 04, 2022 6.880 6.880 6.770 6.880 13,575 -0.21(-2.96%)
Aug 03, 2022 6.770 7.100 6.760 7.090 15,373 +0.32(+4.73%)
Aug 02, 2022 6.770 6.770 6.750 6.770 2,322 -0.04(-0.59%)
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.