XNAS
Datos históricos de Rocky Mountain Chocolate Factory, Inc.
Rocky Mountain Chocolate Factory, Inc. · RMCF
$1.05
▼ -0.01 (-0.48%)
Última operación · 10/10/2026, 18:44:16 UTC
- Variación en el periodo
- −35.6%
- Máximo
- US$2.99
- 12 de febrero de 2026
- Mínimo
- US$0.66
- 11 de agosto de 2026
- Volumen medio diario
- 0.91 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.05 | 1.06 | 1.01 | 1.04 | −0.95% | 41,348.243 |
| 8 oct 2026 | 1.03 | 1.05 | 0.97 | 1.05 | +2.94% | 46,476.531 |
| 7 oct 2026 | 0.93 | 1.29 | 0.78 | 1.02 | +11.33% | 1.34 M |
| 6 oct 2026 | 0.91 | 0.92 | 0.88 | 0.92 | +5.31% | 50,025.62 |
| 5 oct 2026 | 0.87 | 0.89 | 0.87 | 0.87 | −1.62% | 16,822.819 |
| 2 oct 2026 | 0.86 | 0.89 | 0.86 | 0.88 | +2.47% | 71,140.601 |
| 1 oct 2026 | 0.82 | 0.87 | 0.81 | 0.86 | +6.52% | 40,074.991 |
| 30 sep 2026 | 0.81 | 0.86 | 0.80 | 0.81 | −0.22% | 18,702.819 |
| 29 sep 2026 | 0.85 | 0.88 | 0.81 | 0.81 | −4.75% | 35,977.05 |
| 28 sep 2026 | 0.86 | 0.89 | 0.85 | 0.85 | +0.29% | 42,615.488 |
| 25 sep 2026 | 0.87 | 0.87 | 0.85 | 0.85 | −2.23% | 14,135.73 |
| 24 sep 2026 | 0.86 | 0.88 | 0.85 | 0.87 | +2.28% | 48,673.336 |
| 23 sep 2026 | 0.88 | 0.89 | 0.85 | 0.85 | 0.00% | 21,989.819 |
| 22 sep 2026 | 0.87 | 0.88 | 0.85 | 0.85 | 0.00% | 38,420.985 |
| 21 sep 2026 | 0.87 | 0.89 | 0.85 | 0.85 | −3.23% | 26,229.019 |
| 18 sep 2026 | 0.88 | 0.89 | 0.86 | 0.88 | +2.14% | 19,747.6 |
| 17 sep 2026 | 0.85 | 0.89 | 0.85 | 0.86 | +1.18% | 30,570.343 |
| 16 sep 2026 | 0.88 | 0.89 | 0.85 | 0.85 | −3.54% | 33,033.361 |
| 15 sep 2026 | 0.93 | 0.93 | 0.88 | 0.88 | −1.64% | 19,018.46 |
| 14 sep 2026 | 0.89 | 0.91 | 0.88 | 0.90 | −0.16% | 13,822.908 |
| 11 sep 2026 | 0.97 | 0.97 | 0.87 | 0.90 | −1.07% | 13,625.169 |
| 10 sep 2026 | 0.89 | 0.91 | 0.86 | 0.91 | +0.45% | 34,151.819 |
| 9 sep 2026 | 0.94 | 0.95 | 0.89 | 0.90 | −1.99% | 47,624.796 |
| 8 sep 2026 | 0.97 | 0.98 | 0.92 | 0.92 | −6.51% | 42,761.479 |
| 4 sep 2026 | 0.98 | 1.01 | 0.96 | 0.99 | +0.02% | 37,540.018 |
| 3 sep 2026 | 1.02 | 1.03 | 0.98 | 0.99 | −3.42% | 63,290.324 |
| 2 sep 2026 | 1.07 | 1.07 | 1.01 | 1.02 | −3.77% | 34,168.431 |
| 1 sep 2026 | 1.07 | 1.09 | 1.02 | 1.06 | −2.75% | 34,672.819 |
| 31 ago 2026 | 1.11 | 1.11 | 1.04 | 1.09 | −2.68% | 65,569.728 |
| 28 ago 2026 | 1.14 | 1.15 | 1.10 | 1.12 | −4.27% | 50,417.249 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.