Rocky Mountain Chocolate Factory, Inc. (RMCF)
NASDAQ: RMCF · Real-Time Price · USD
1.170
-0.020 (-1.68%)
At close: May 16, 2025, 4:00 PM
1.220
+0.050 (4.27%)
After-hours: May 16, 2025, 5:28 PM EDT
RMCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 1.25 | 1.29 | 1.17 | 1.17 | 1.17 | -1.68% | 15,391 |
| May 15, 2025 | 1.18 | 1.23 | 1.15 | 1.19 | 1.19 | 1.71% | 13,533 |
| May 14, 2025 | 1.28 | 1.30 | 1.17 | 1.17 | 1.17 | -7.14% | 16,620 |
| May 13, 2025 | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | -0.94% | 9,632 |
| May 12, 2025 | 1.28 | 1.28 | 1.21 | 1.27 | 1.27 | 0.95% | 7,261 |
| May 9, 2025 | 1.27 | 1.29 | 1.24 | 1.26 | 1.26 | -1.18% | 4,194 |
| May 8, 2025 | 1.30 | 1.34 | 1.24 | 1.28 | 1.28 | 2.00% | 14,865 |
| May 7, 2025 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -6.02% | 2,555 |
| May 6, 2025 | 1.37 | 1.39 | 1.24 | 1.33 | 1.33 | 0.38% | 21,244 |
| May 5, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 2.24% | 9,483 |
| May 2, 2025 | 1.35 | 1.35 | 1.25 | 1.30 | 1.30 | -4.00% | 9,535 |
| May 1, 2025 | 1.37 | 1.37 | 1.30 | 1.35 | 1.35 | 5.47% | 6,246 |
| Apr 30, 2025 | 1.24 | 1.31 | 1.24 | 1.28 | 1.28 | -3.61% | 8,325 |
| Apr 29, 2025 | 1.27 | 1.33 | 1.27 | 1.33 | 1.33 | 4.57% | 1,713 |
| Apr 28, 2025 | 1.32 | 1.33 | 1.26 | 1.27 | 1.27 | -3.79% | 7,571 |
| Apr 25, 2025 | 1.39 | 1.39 | 1.26 | 1.32 | 1.32 | -2.22% | 6,441 |
| Apr 24, 2025 | 1.40 | 1.40 | 1.33 | 1.35 | 1.35 | -2.17% | 9,949 |
| Apr 23, 2025 | 1.34 | 1.39 | 1.34 | 1.38 | 1.38 | 3.76% | 4,049 |
| Apr 22, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | 1.06% | 3,623 |
| Apr 21, 2025 | 1.28 | 1.34 | 1.25 | 1.32 | 1.32 | 2.02% | 9,523 |
| Apr 17, 2025 | 1.27 | 1.33 | 1.21 | 1.29 | 1.29 | - | 5,791 |
| Apr 16, 2025 | 1.19 | 1.29 | 1.19 | 1.29 | 1.29 | 3.61% | 23,199 |
| Apr 15, 2025 | 1.25 | 1.29 | 1.21 | 1.25 | 1.25 | -0.40% | 6,248 |
| Apr 14, 2025 | 1.18 | 1.25 | 1.16 | 1.25 | 1.25 | 9.65% | 11,288 |
| Apr 11, 2025 | 1.19 | 1.19 | 1.12 | 1.14 | 1.14 | -0.87% | 10,569 |
| Apr 10, 2025 | 1.18 | 1.19 | 1.12 | 1.15 | 1.15 | -1.29% | 9,265 |
| Apr 9, 2025 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | 1.30% | 15,915 |
| Apr 8, 2025 | 1.22 | 1.22 | 1.13 | 1.15 | 1.15 | 1.77% | 5,303 |
| Apr 7, 2025 | 1.15 | 1.21 | 1.12 | 1.13 | 1.13 | -5.04% | 37,635 |
| Apr 4, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | - | 8,920 |
| Apr 3, 2025 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -2.46% | 14,123 |
| Apr 2, 2025 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | - | 6,770 |
| Apr 1, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | - | 11,687 |
| Mar 31, 2025 | 1.23 | 1.26 | 1.21 | 1.22 | 1.22 | -0.81% | 11,096 |
| Mar 28, 2025 | 1.27 | 1.30 | 1.23 | 1.23 | 1.23 | -1.99% | 14,231 |
| Mar 27, 2025 | 1.35 | 1.35 | 1.25 | 1.26 | 1.26 | -5.64% | 20,069 |
| Mar 26, 2025 | 1.23 | 1.44 | 1.23 | 1.33 | 1.33 | 8.13% | 68,414 |
| Mar 25, 2025 | 1.31 | 1.31 | 1.23 | 1.23 | 1.23 | -6.11% | 39,512 |
| Mar 24, 2025 | 1.22 | 1.31 | 1.22 | 1.31 | 1.31 | 5.65% | 38,875 |
| Mar 21, 2025 | 1.29 | 1.31 | 1.24 | 1.24 | 1.24 | -0.80% | 22,850 |
| Mar 20, 2025 | 1.29 | 1.32 | 1.25 | 1.25 | 1.25 | -0.79% | 21,531 |
| Mar 19, 2025 | 1.34 | 1.38 | 1.25 | 1.26 | 1.26 | -6.67% | 149,873 |
| Mar 18, 2025 | 1.39 | 1.50 | 1.35 | 1.35 | 1.35 | -2.88% | 30,277 |
| Mar 17, 2025 | 1.51 | 1.51 | 1.38 | 1.39 | 1.39 | -7.33% | 130,647 |
| Mar 14, 2025 | 1.45 | 1.59 | 1.45 | 1.50 | 1.50 | -1.32% | 18,189 |
| Mar 13, 2025 | 1.45 | 1.57 | 1.45 | 1.52 | 1.52 | 2.36% | 14,527 |
| Mar 12, 2025 | 1.50 | 1.54 | 1.43 | 1.49 | 1.49 | 2.27% | 137,987 |
| Mar 11, 2025 | 1.47 | 1.49 | 1.44 | 1.45 | 1.45 | -1.22% | 23,064 |
| Mar 10, 2025 | 1.60 | 1.60 | 1.47 | 1.47 | 1.47 | -5.77% | 51,762 |
| Mar 7, 2025 | 1.57 | 1.60 | 1.54 | 1.56 | 1.56 | 2.63% | 33,398 |