Italia markets closed

Rocky Mountain Chocolate Factory, Inc. (RMCF)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
3,6200-0,1200 (-3,21%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20243,71003,71003,59013,62003,62005.359
27 mar 20243,75003,81003,70003,72003,720010.400
26 mar 20243,85003,85003,71003,75003,75003.200
25 mar 20243,74003,95003,73003,85003,85001.600
22 mar 20243,69003,87003,68003,76003,76004.800
21 mar 20243,60003,69003,59003,60003,60006.400
20 mar 20243,50003,59003,50003,59003,59005.500
19 mar 20243,63003,71003,50003,50003,50004.000
18 mar 20243,61003,83003,59003,70003,70005.100
15 mar 20243,74003,78003,57003,57003,570011.000
14 mar 20243,45003,69003,45003,68003,680014.900
13 mar 20243,81003,81003,45003,48003,48009.100
12 mar 20243,82003,87003,62003,62003,620018.400
11 mar 20243,97003,97003,90003,90003,90005.700
08 mar 20243,96004,00003,95003,97003,97003.500
07 mar 20244,10004,16003,91004,00004,000012.300
06 mar 20244,13004,13004,03004,03004,03003.800
05 mar 20244,10004,10004,02004,02004,02007.300
04 mar 20244,19004,19004,05004,06004,06006.500
01 mar 20244,19004,19004,10004,10004,10007.000
29 feb 20244,04004,10004,04004,05004,05005.700
28 feb 20244,11004,11004,00004,00004,00005.500
27 feb 20244,10004,11004,09004,10004,10003.200
26 feb 20244,24004,24004,00004,09004,09009.400
23 feb 20244,38004,38004,18004,20004,20004.000
22 feb 20244,23004,40004,17004,35004,350028.800
21 feb 20244,20004,53004,07004,35004,350010.100
20 feb 20244,19004,40004,18004,22004,220033.200
16 feb 20244,20004,20004,13004,15004,15003.100
15 feb 20244,19004,20004,14004,17004,17004.500
14 feb 20244,13004,25004,08004,20004,200016.100
13 feb 20244,10004,35004,06004,21004,210031.200
12 feb 20244,00004,14004,00004,07004,070039.700
09 feb 20244,10004,10003,94004,05004,05002.500
08 feb 20244,07004,07004,01004,03004,03003.100
07 feb 20243,93004,07003,93004,00004,00006.000
06 feb 20244,02004,02003,94004,01004,010019.800
05 feb 20244,10004,10004,01004,01004,010010.100
02 feb 20244,16004,34004,00004,10004,100019.100
01 feb 20244,10004,20004,01004,10004,100068.400
31 gen 20244,09004,15004,00004,00004,0000145.100
30 gen 20244,06004,20004,05004,08004,080022.800
29 gen 20244,47004,58004,10004,10004,100072.000
26 gen 20244,74004,74004,50004,50004,50003.900
25 gen 20244,52004,65004,43004,63004,63002.500
24 gen 20244,47004,47004,43004,45004,45007.000
23 gen 20244,44004,48004,44004,44004,44007.500
22 gen 20244,35004,48004,35004,43004,43007.500
19 gen 20244,38004,38004,35004,35004,35008.800
18 gen 20244,48004,48004,43004,43004,43003.500
17 gen 20244,53004,53004,41004,45004,45006.200
16 gen 20244,60004,60004,47004,48004,48005.000
12 gen 20244,59004,74004,59004,70004,70002.500
11 gen 20244,75004,96004,59004,59004,590036.400
10 gen 20245,01005,14004,78004,95004,95008.300
09 gen 20244,97005,15004,97005,00005,000032.400
08 gen 20244,77005,04004,77004,99004,990045.000
05 gen 20244,85004,95004,63004,65004,650029.200
04 gen 20244,72004,84004,62004,82004,82005.900
03 gen 20244,63004,82004,61004,82004,82002.100
02 gen 20244,69004,94004,59004,94004,94007.700
29 dic 20234,45004,61004,45004,60004,600022.200
28 dic 20234,39004,39004,36004,38004,38008.900
27 dic 20234,37004,49004,31004,40004,40004.100
26 dic 20234,34004,53004,34004,47004,47003.600
22 dic 20234,36004,58004,36004,55004,550010.200
21 dic 20234,35004,60004,35004,51004,51008.900
20 dic 20234,48004,64004,30004,53004,53002.900
19 dic 20234,29004,54004,29004,54004,54002.200
18 dic 20234,35004,44004,33004,37004,37008.500
15 dic 20234,57004,57004,31004,41004,410013.200
14 dic 20234,19004,53004,17004,53004,530016.200
13 dic 20234,14004,25004,14004,19004,190012.200
12 dic 20234,17004,25004,15004,18004,18008.000
11 dic 20234,13004,24004,11004,18004,18004.200
08 dic 20234,23004,33004,14004,14004,140010.900
07 dic 20234,13004,23004,10004,12004,120013.900
06 dic 20234,07004,22004,07004,14004,14004.900
05 dic 20234,20004,21004,11004,11004,110018.500
04 dic 20234,15004,23004,14004,17004,17006.500
01 dic 20234,07004,18004,02004,12004,12005.900
30 nov 20234,15004,15004,08004,08004,08002.400
29 nov 20234,17004,18004,08004,08004,08003.400
28 nov 20234,10004,10004,08004,08004,08008.400
27 nov 20234,13004,18004,10004,10004,10004.800
24 nov 20234,21004,21004,07004,12004,12002.900
22 nov 20234,19004,19004,13004,15004,150016.600
21 nov 20234,18004,20004,12004,12004,12002.600
20 nov 20234,12004,19004,06004,19004,190026.200
17 nov 20234,10004,22004,09004,22004,220010.600
16 nov 20234,18004,18004,01004,09004,09006.200
15 nov 20234,09004,17004,02004,11004,11005.800
14 nov 20234,11004,20004,00004,00004,000043.400
13 nov 20234,01004,18004,00004,01004,010026.900
10 nov 20233,96004,12003,96004,05004,05009.900
09 nov 20234,12004,12003,95003,95003,950022.900
08 nov 20234,09004,09003,91004,02004,020020.500
07 nov 20234,03004,11003,90003,97003,970015.000
06 nov 20234,00004,18003,95003,95003,950042.700
03 nov 20233,91004,14003,91004,10004,100021.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...