Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rocky MT Chocolate (NQ: RMCF )

3.250 +0.030 (+0.93%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 17, 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 (%)
Apr 30, 2020 4.630 4.660 4.540 4.550 20,867 -0.07(-1.52%)
Apr 29, 2020 4.640 4.660 4.450 4.620 37,685 +0.27(+6.21%)
Apr 28, 2020 4.280 4.700 4.274 4.350 73,521 +0.08(+1.87%)
Apr 27, 2020 4.620 4.640 4.270 4.270 48,947 -0.31(-6.67%)
Apr 24, 2020 4.520 4.590 4.450 4.575 14,700 +0.18(+3.98%)
Apr 23, 2020 4.630 4.700 4.400 4.400 11,719 -0.06(-1.35%)
Apr 22, 2020 4.610 4.740 4.460 4.460 21,000 +0.02(+0.45%)
Apr 21, 2020 4.600 4.730 4.370 4.440 14,680 -0.07(-1.55%)
Apr 20, 2020 4.370 4.710 4.310 4.510 46,153 +0.23(+5.37%)
Apr 17, 2020 4.050 4.460 4.037 4.280 28,000 +0.33(+8.35%)
Apr 16, 2020 3.990 4.090 3.920 3.950 29,936 -0.05(-1.25%)
Apr 15, 2020 4.000 4.080 3.900 4.000 27,893 -0.08(-1.96%)
Apr 14, 2020 4.220 4.220 3.900 4.080 56,025 +0.06(+1.49%)
Apr 13, 2020 4.110 4.110 3.970 4.020 37,365 +0.01(+0.25%)
Apr 09, 2020 4.000 4.100 3.950 4.010 33,400 +0.03(+0.75%)
Apr 08, 2020 3.950 4.170 3.940 3.980 18,611 +0.03(+0.76%)
Apr 07, 2020 4.000 4.170 3.916 3.950 44,316 +0.05(+1.28%)
Apr 06, 2020 4.210 4.210 3.810 3.900 78,930 -0.15(-3.70%)
Apr 03, 2020 4.290 4.290 4.020 4.050 20,900 -0.16(-3.80%)
Apr 02, 2020 4.210 4.800 4.210 4.210 14,407 +0.00(+0.00%)
Apr 01, 2020 4.810 4.870 4.210 4.210 34,376 -0.59(-12.29%)
Mar 31, 2020 4.820 5.210 4.730 4.800 18,007 +0.16(+3.45%)
Mar 30, 2020 5.030 5.030 4.640 4.640 12,551 -0.51(-9.90%)
Mar 27, 2020 4.970 5.390 4.700 5.150 11,900 +0.37(+7.74%)
Mar 26, 2020 4.940 5.300 4.760 4.780 26,007 +0.03(+0.63%)
Mar 25, 2020 4.650 5.300 4.640 4.750 14,465 +0.11(+2.37%)
Mar 24, 2020 5.000 5.500 4.500 4.640 20,125 +0.15(+3.34%)
Mar 23, 2020 4.140 4.997 4.140 4.490 41,520 +0.72(+19.10%)
Mar 20, 2020 5.350 6.000 3.770 3.770 36,400 -1.44(-27.64%)
Mar 19, 2020 5.870 6.025 5.190 5.210 34,807 -0.26(-4.73%)
Mar 18, 2020 6.050 6.243 5.190 5.469 23,840 -0.53(-8.86%)
Mar 17, 2020 7.020 7.020 6.000 6.000 27,498 -0.25(-3.99%)
Mar 16, 2020 6.610 8.070 6.000 6.250 22,751 -0.55(-8.09%)
Mar 13, 2020 7.490 7.490 6.530 6.800 33,500 -0.65(-8.72%)
Mar 12, 2020 7.480 7.480 7.050 7.450 11,266 -0.06(-0.80%)
Mar 11, 2020 7.670 7.940 7.200 7.510 8,147 -0.56(-6.94%)
Mar 10, 2020 7.500 8.070 7.100 8.070 20,894 +0.71(+9.65%)
Mar 09, 2020 7.100 7.680 7.010 7.360 20,664 -0.30(-3.92%)
Mar 06, 2020 7.670 7.710 7.550 7.660 12,500 -0.01(-0.13%)
Mar 05, 2020 7.660 7.731 7.660 7.670 8,431 -0.04(-0.52%)
Mar 04, 2020 7.680 7.797 7.508 7.710 11,418 -0.02(-0.27%)
Mar 03, 2020 7.780 7.870 7.670 7.731 3,904 -0.07(-0.88%)
Mar 02, 2020 7.550 7.880 7.470 7.800 10,795 +0.14(+1.83%)
Feb 28, 2020 8.180 8.186 7.108 7.660 35,400 -0.54(-6.55%)
Feb 27, 2020 8.180 8.240 8.180 8.197 5,901 -0.06(-0.77%)
Feb 26, 2020 8.339 8.339 8.260 8.260 4,254 -0.07(-0.83%)
Feb 25, 2020 8.524 8.524 8.284 8.329 7,324 -0.01(-0.12%)
Feb 24, 2020 8.546 8.668 8.280 8.339 28,242 -0.10(-1.17%)
Feb 21, 2020 8.437 8.443 8.363 8.437 8,014 +0.12(+1.42%)
Feb 20, 2020 8.309 8.447 8.309 8.319 2,950 +0.09(+1.08%)
Feb 19, 2020 8.418 8.418 8.191 8.230 7,142 -0.13(-1.53%)
Feb 18, 2020 8.378 8.378 8.359 8.359 4,197 +0.00(+0.00%)
Feb 14, 2020 8.290 8.368 8.191 8.359 11,159 +0.17(+2.05%)
Feb 13, 2020 8.280 8.418 8.191 8.191 7,139 -0.04(-0.48%)
Feb 12, 2020 8.359 8.418 8.209 8.230 8,654 -0.02(-0.22%)
Feb 11, 2020 8.309 8.359 8.248 8.248 4,643 -0.06(-0.74%)
Feb 10, 2020 8.306 8.324 8.152 8.309 24,769 +0.12(+1.44%)
Feb 07, 2020 8.290 8.733 8.132 8.191 49,204 -0.11(-1.37%)
Feb 06, 2020 8.181 8.359 8.171 8.304 12,413 +0.12(+1.51%)
Feb 05, 2020 8.230 8.304 8.142 8.181 30,472 -0.07(-0.84%)
Feb 04, 2020 8.201 8.368 8.181 8.250 17,213 +0.06(+0.72%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.