Skip to main content
Rocky Mountain Chocolate Factory, Inc. (RMCF)
NASDAQ: RMCF · Real-Time Price · USD
2.390
+0.040 (1.70%)
Dec 20, 2024, 4:00 PM EST - Market closed

RMCF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.352.442.352.392.391.70%8,747
Dec 19, 20242.452.482.352.352.35-4.47%19,244
Dec 18, 20242.552.562.462.462.46-3.53%26,766
Dec 17, 20242.552.632.522.552.55-35,572
Dec 16, 20242.732.792.532.552.55-6.59%25,068
Dec 13, 20242.832.832.722.732.73-1.09%20,222
Dec 12, 20242.762.872.742.762.76-1.95%9,983
Dec 11, 20242.852.882.732.822.82-3.60%20,886
Dec 10, 20242.953.012.862.922.92-1.35%10,242
Dec 9, 20242.922.982.912.962.96-12,702
Dec 6, 20242.982.982.872.962.96-1.66%3,338
Dec 5, 20243.123.132.913.013.01-2.90%31,824
Dec 4, 20242.923.102.853.103.108.51%25,202
Dec 3, 20242.902.902.712.862.864.38%17,441
Dec 2, 20242.852.852.682.742.741.37%34,216
Nov 29, 20242.772.772.672.702.701.31%6,646
Nov 27, 20242.882.882.602.672.67-5.50%53,044
Nov 26, 20242.702.992.692.822.824.44%42,936
Nov 25, 20242.702.752.562.702.701.89%22,556
Nov 22, 20242.702.722.512.652.65-0.38%9,555
Nov 21, 20242.642.732.522.662.66-0.75%27,313
Nov 20, 20242.702.722.642.682.680.56%14,885
Nov 19, 20242.612.812.602.672.674.10%60,395
Nov 18, 20242.562.662.552.562.560.39%13,090
Nov 15, 20242.662.662.512.552.55-3.77%11,195
Nov 14, 20242.612.652.552.652.651.53%38,323
Nov 13, 20242.552.632.552.612.610.77%23,488
Nov 12, 20242.632.682.582.592.59-3.36%12,609
Nov 11, 20242.532.682.482.682.682.68%23,489
Nov 8, 20242.572.702.482.612.61-76,222
Nov 7, 20242.602.652.542.612.61-1.14%42,834
Nov 6, 20242.652.702.612.642.64-1.49%31,471
Nov 5, 20242.512.682.512.682.683.47%33,030
Nov 4, 20242.482.662.422.592.59-0.38%54,246
Nov 1, 20242.612.702.562.602.60-1.14%24,866
Oct 31, 20242.672.702.572.632.63-2.59%48,144
Oct 30, 20242.882.882.582.702.70-58,890
Oct 29, 20243.283.282.632.702.70-16.15%210,518
Oct 28, 20243.253.252.803.223.221.26%69,023
Oct 25, 20243.093.493.023.183.1814.80%216,761
Oct 24, 20242.752.792.562.772.770.73%446,553
Oct 23, 20242.662.822.402.752.7513.64%388,880
Oct 22, 20242.382.612.362.422.420.21%8,439
Oct 21, 20242.252.502.252.422.427.33%21,361
Oct 18, 20242.122.432.072.252.258.17%61,736
Oct 17, 20242.142.141.972.082.08-1.89%16,263
Oct 16, 20242.002.172.002.122.121.44%33,371
Oct 15, 20242.052.191.962.092.09-6.28%158,787
Oct 14, 20242.152.292.152.232.233.72%9,422
Oct 11, 20242.292.302.132.152.15-5.29%24,392
Oct 10, 20242.262.282.132.272.273.65%16,801
Oct 9, 20242.262.282.102.192.19-0.90%14,630
Oct 8, 20242.172.222.102.212.215.24%6,049
Oct 7, 20242.052.191.972.102.102.94%20,235
Oct 4, 20242.042.051.952.042.042.00%23,380
Oct 3, 20242.022.022.002.002.00-0.50%955
Oct 2, 20241.962.011.962.012.013.08%3,497
Oct 1, 20242.002.041.951.951.95-2.50%11,706
Sep 30, 20241.962.001.962.002.00-2,157
Sep 27, 20241.962.001.962.002.000.76%1,294
Sep 26, 20241.971.991.971.991.992.32%2,076
Sep 25, 20241.982.001.941.941.94-2.02%6,738
Sep 24, 20241.951.981.891.981.983.13%7,740
Sep 23, 20241.921.921.821.921.922.13%14,166
Sep 20, 20241.821.881.751.881.880.53%19,029
Sep 19, 20241.771.881.701.871.876.25%30,932
Sep 18, 20241.811.841.651.761.76-2.22%117,059
Sep 17, 20241.741.811.711.801.801.69%17,239
Sep 16, 20241.801.801.751.771.77-1.67%5,089
Sep 13, 20241.841.841.751.801.801.69%2,573
Sep 12, 20241.701.791.701.771.774.00%8,077
Sep 11, 20241.691.771.691.701.700.12%6,301
Sep 10, 20241.721.721.681.701.702.41%10,503
Sep 9, 20241.651.751.651.661.660.61%9,561
Sep 6, 20241.761.781.651.651.65-7.30%32,342
Sep 5, 20241.761.781.761.781.78-31,905
Sep 4, 20241.791.811.781.781.78-1.11%2,501
Sep 3, 20241.781.841.781.801.80-2.70%6,355
Aug 30, 20241.831.851.791.851.851.65%6,296
Aug 29, 20241.841.841.781.821.82-1.09%7,532
Aug 28, 20241.801.841.801.841.84-20,461
Aug 27, 20241.801.841.781.841.841.66%22,674
Aug 26, 20241.721.851.721.811.814.02%82,194
Aug 23, 20241.871.901.691.741.74-4.40%126,749
Aug 22, 20242.002.001.771.821.82-3.45%56,745
Aug 21, 20241.901.911.891.891.89-0.26%7,020
Aug 20, 20241.861.961.861.891.890.53%3,442
Aug 19, 20241.791.881.761.881.881.62%14,228
Aug 16, 20241.781.851.781.851.851.09%2,906
Aug 15, 20241.791.851.781.831.832.81%14,042
Aug 14, 20241.831.831.761.781.78-4.04%4,303
Aug 13, 20241.861.871.811.861.861.92%20,419
Aug 12, 20241.731.851.731.821.825.20%13,390
Aug 9, 20241.801.851.731.731.73-1.14%18,504
Aug 8, 20241.721.841.711.751.75-13,660
Aug 7, 20241.711.831.701.751.751.74%7,411
Aug 6, 20241.761.831.701.721.7213.16%86,937
Aug 5, 20241.591.661.521.521.52-0.65%23,243
Aug 2, 20241.701.761.501.531.53-8.38%28,153
Aug 1, 20241.841.891.671.671.67-12.11%34,345