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

  • Search Hotels in Sausalito

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

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

1.690 -0.030 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 2025 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, 2025 1.680 1.790 1.670 1.690 72,249 -0.03(-1.74%)
Nov 25, 2025 1.610 1.740 1.590 1.720 88,613 +0.11(+6.83%)
Nov 24, 2025 1.590 1.660 1.575 1.610 36,245 +0.03(+1.90%)
Nov 21, 2025 1.390 1.630 1.390 1.580 45,996 +0.17(+12.06%)
Nov 20, 2025 1.550 1.571 1.360 1.410 144,432 -0.12(-7.84%)
Nov 19, 2025 1.550 1.574 1.500 1.530 44,064 -0.04(-2.55%)
Nov 18, 2025 1.520 1.660 1.500 1.570 14,271 +0.05(+3.29%)
Nov 17, 2025 1.630 1.638 1.520 1.520 40,057 -0.10(-6.17%)
Nov 14, 2025 1.600 1.640 1.590 1.620 28,471 +0.01(+0.62%)
Nov 13, 2025 1.620 1.630 1.600 1.610 53,452 -0.02(-1.23%)
Nov 12, 2025 1.640 1.700 1.630 1.630 8,058 -0.02(-1.21%)
Nov 11, 2025 1.680 1.737 1.610 1.650 30,020 -0.03(-1.79%)
Nov 10, 2025 1.600 1.715 1.600 1.680 33,002 +0.06(+3.70%)
Nov 07, 2025 1.590 1.664 1.570 1.620 40,294 +0.03(+1.89%)
Nov 06, 2025 1.710 1.710 1.580 1.590 32,011 -0.10(-5.92%)
Nov 05, 2025 1.630 1.720 1.611 1.690 47,639 +0.07(+4.32%)
Nov 04, 2025 1.630 1.683 1.610 1.620 43,241 -0.05(-2.99%)
Nov 03, 2025 1.700 1.730 1.610 1.670 72,771 -0.05(-2.91%)
Oct 31, 2025 1.690 1.740 1.660 1.720 38,879 +0.03(+1.78%)
Oct 30, 2025 1.730 1.760 1.660 1.690 91,440 +0.02(+1.20%)
Oct 29, 2025 1.720 1.785 1.660 1.670 86,450 -0.05(-2.91%)
Oct 28, 2025 1.730 1.790 1.720 1.720 46,582 -0.03(-1.71%)
Oct 27, 2025 1.840 1.840 1.720 1.750 105,339 -0.08(-4.63%)
Oct 24, 2025 1.740 1.860 1.733 1.835 196,334 +0.09(+5.16%)
Oct 23, 2025 1.800 1.800 1.710 1.745 73,963 -0.04(-2.51%)
Oct 22, 2025 1.690 1.850 1.687 1.790 315,045 +0.16(+9.48%)
Oct 21, 2025 1.620 1.670 1.590 1.635 56,010 +0.01(+0.93%)
Oct 20, 2025 1.630 1.665 1.560 1.620 62,890 -0.03(-1.82%)
Oct 17, 2025 1.560 1.690 1.500 1.650 139,938 +0.15(+9.63%)
Oct 16, 2025 1.650 1.700 1.470 1.505 188,426 -0.16(-9.34%)
Oct 15, 2025 1.570 1.690 1.530 1.660 139,698 +0.09(+5.73%)
Oct 14, 2025 1.600 1.640 1.510 1.570 217,333 -0.12(-7.10%)
Oct 13, 2025 1.670 1.750 1.580 1.690 304,040 +0.07(+4.64%)
Oct 10, 2025 1.670 1.721 1.600 1.615 78,850 -0.05(-3.29%)
Oct 09, 2025 1.710 1.759 1.640 1.670 49,803 -0.04(-2.34%)
Oct 08, 2025 1.640 1.720 1.610 1.710 78,628 +0.06(+3.64%)
Oct 07, 2025 1.780 1.780 1.630 1.650 126,470 -0.12(-6.78%)
Oct 06, 2025 1.850 1.870 1.700 1.770 378,744 +0.07(+4.12%)
Oct 03, 2025 1.620 1.725 1.560 1.700 118,787 +0.09(+5.59%)
Oct 02, 2025 1.550 1.650 1.550 1.610 93,208 +0.03(+1.90%)
Oct 01, 2025 1.580 1.620 1.570 1.580 46,942 -0.01(-0.63%)
Sep 30, 2025 1.630 1.680 1.580 1.590 96,635 -0.05(-3.05%)
Sep 29, 2025 1.600 1.680 1.580 1.640 132,783 +0.01(+0.61%)
Sep 26, 2025 1.640 1.670 1.580 1.630 46,530 +0.01(+0.62%)
Sep 25, 2025 1.650 1.660 1.553 1.620 145,214 -0.03(-1.82%)
Sep 24, 2025 1.740 1.790 1.640 1.650 173,532 -0.08(-4.62%)
Sep 23, 2025 1.760 1.880 1.700 1.730 274,453 +0.00(+0.00%)
Sep 22, 2025 1.960 1.960 1.730 1.730 347,112 -0.21(-10.82%)
Sep 19, 2025 2.100 2.139 1.890 1.940 601,927 -0.20(-9.35%)
Sep 18, 2025 1.880 2.180 1.870 2.140 11,534,980 +0.42(+24.42%)
Sep 17, 2025 1.890 2.000 1.640 1.720 439,009 -0.11(-6.01%)
Sep 16, 2025 1.850 2.048 1.730 1.830 3,029,677 +0.29(+18.45%)
Sep 15, 2025 1.560 1.620 1.510 1.545 26,299 -0.01(-0.32%)
Sep 12, 2025 1.500 1.580 1.500 1.550 18,606 +0.07(+4.73%)
Sep 11, 2025 1.530 1.530 1.480 1.480 6,396 -0.02(-1.33%)
Sep 10, 2025 1.470 1.520 1.460 1.500 26,094 +0.00(+0.00%)
Sep 09, 2025 1.470 1.549 1.460 1.500 40,879 +0.02(+1.35%)
Sep 08, 2025 1.550 1.550 1.480 1.480 55,782 -0.06(-3.90%)
Sep 05, 2025 1.540 1.545 1.510 1.540 6,102 +0.03(+1.99%)
Sep 04, 2025 1.490 1.535 1.460 1.510 50,677 +0.04(+2.51%)
Sep 03, 2025 1.480 1.500 1.430 1.473 23,731 +0.01(+0.89%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.