Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Rocky Mountain Chocolate Factory, Inc. - Common Stock (NQ:RMCF)

1.445 +0.005 (+0.35%)

Streaming Delayed Price Updated: 3:59 PM EDT, Aug 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 20, 2025	1.460	1.509	1.410	1.445	25,996	+0.01(+0.35%)
Aug 19, 2025	1.510	1.510	1.430	1.440	6,457	-0.05(-3.36%)
Aug 18, 2025	1.520	1.526	1.490	1.490	4,442	-0.01(-0.33%)
Aug 15, 2025	1.410	1.500	1.390	1.495	31,633	+0.07(+4.91%)
Aug 14, 2025	1.440	1.445	1.400	1.425	8,822	-0.01(-0.42%)
Aug 13, 2025	1.500	1.664	1.410	1.431	59,934	-0.09(-5.86%)
Aug 12, 2025	1.530	1.550	1.500	1.520	29,318	+0.01(+0.66%)
Aug 11, 2025	1.500	1.540	1.480	1.510	7,899	+0.03(+2.03%)
Aug 08, 2025	1.490	1.593	1.460	1.480	27,121	+0.00(+0.00%)
Aug 07, 2025	1.490	1.660	1.410	1.480	79,496	-0.01(-0.67%)
Aug 06, 2025	1.550	1.550	1.487	1.490	15,013	-0.08(-5.10%)
Aug 05, 2025	1.640	1.640	1.540	1.570	14,295	-0.07(-4.27%)
Aug 04, 2025	1.690	1.690	1.640	1.640	15,918	-0.02(-1.20%)
Aug 01, 2025	1.670	1.740	1.650	1.660	6,883	+0.00(+0.00%)
Jul 31, 2025	1.700	1.715	1.650	1.660	11,102	-0.01(-0.60%)
Jul 30, 2025	1.784	1.785	1.660	1.670	13,075	-0.04(-2.34%)
Jul 29, 2025	1.900	1.900	1.710	1.710	48,621	-0.05(-2.84%)
Jul 28, 2025	1.900	1.900	1.760	1.760	19,962	-0.08(-4.35%)
Jul 25, 2025	1.890	1.950	1.830	1.840	30,189	-0.02(-1.08%)
Jul 24, 2025	1.850	1.960	1.850	1.860	37,023	-0.10(-4.87%)
Jul 23, 2025	2.020	2.048	1.930	1.955	31,297	-0.05(-2.72%)
Jul 22, 2025	1.910	2.075	1.790	2.010	60,445	+0.22(+12.10%)
Jul 21, 2025	1.820	1.914	1.770	1.793	70,466	+0.00(+0.17%)
Jul 18, 2025	1.880	1.990	1.725	1.790	93,154	-0.08(-4.28%)
Jul 17, 2025	1.920	2.170	1.810	1.870	49,312	-0.07(-3.61%)
Jul 16, 2025	2.000	2.250	1.869	1.940	158,214	+0.03(+1.57%)
Jul 15, 2025	1.830	1.978	1.750	1.910	201,129	+0.11(+6.20%)
Jul 14, 2025	1.800	1.889	1.750	1.798	25,776	+0.02(+1.04%)
Jul 11, 2025	1.800	1.889	1.720	1.780	46,689	-0.01(-0.56%)
Jul 10, 2025	1.690	1.800	1.665	1.790	56,733	+0.06(+3.47%)
Jul 09, 2025	1.600	1.786	1.600	1.730	78,019	+0.09(+5.49%)
Jul 08, 2025	1.595	1.700	1.595	1.640	40,633	+0.03(+1.86%)
Jul 07, 2025	1.570	1.630	1.570	1.610	22,630	+0.04(+2.55%)
Jul 03, 2025	1.602	1.615	1.480	1.570	41,730	+0.02(+1.29%)
Jul 02, 2025	1.420	1.580	1.420	1.550	49,455	+0.12(+8.39%)
Jul 01, 2025	1.390	1.447	1.390	1.430	13,671	+0.02(+1.42%)
Jun 30, 2025	1.450	1.450	1.385	1.410	10,031	-0.01(-0.70%)
Jun 27, 2025	1.473	1.473	1.375	1.420	9,851	-0.04(-2.74%)
Jun 26, 2025	1.430	1.490	1.380	1.460	23,117	+0.06(+4.29%)
Jun 25, 2025	1.480	1.480	1.380	1.400	14,080	-0.06(-4.11%)
Jun 24, 2025	1.410	1.460	1.310	1.460	38,506	+0.04(+2.82%)
Jun 23, 2025	1.440	1.440	1.390	1.420	22,777	+0.05(+3.65%)
Jun 20, 2025	1.540	1.540	1.280	1.370	63,465	-0.17(-11.04%)
Jun 18, 2025	1.230	1.700	1.190	1.540	353,473	+0.32(+26.23%)
Jun 17, 2025	1.190	1.220	1.180	1.220	14,882	+0.05(+4.27%)
Jun 16, 2025	1.180	1.220	1.170	1.170	26,435	-0.02(-1.68%)
Jun 13, 2025	1.170	1.200	1.170	1.190	8,557	-0.00(-0.03%)
Jun 12, 2025	1.181	1.200	1.176	1.190	15,068	-0.01(-0.52%)
Jun 11, 2025	1.220	1.215	1.180	1.196	5,265	+0.02(+1.39%)
Jun 10, 2025	1.181	1.200	1.180	1.180	28,458	-0.01(-0.83%)
Jun 09, 2025	1.195	1.200	1.160	1.190	15,345	+0.01(+0.85%)
Jun 06, 2025	1.180	1.200	1.173	1.180	8,864	-0.01(-0.84%)
Jun 05, 2025	1.190	1.210	1.180	1.190	7,236	-0.02(-1.65%)
Jun 04, 2025	1.210	1.230	1.180	1.210	8,012	+0.03(+2.30%)
Jun 03, 2025	1.220	1.220	1.180	1.183	17,748	+0.00(+0.24%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Rocky Mountain Chocolate Factory, Inc. - Common Stock (NQ:RMCF)

Historical Prices