Rocky Mountain Chocolate Factory, Inc. (RMCF)
NASDAQ: RMCF · Real-Time Price · USD
1.300
-0.050 (-3.70%)
Apr 25, 2025, 4:00 PM EDT - Market closed
RMCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2025 | 1.57 | 1.71 | 1.52 | 1.52 | 1.52 | -3.18% | 6,800 |
| Mar 5, 2025 | 1.65 | 1.67 | 1.55 | 1.57 | 1.57 | -1.26% | 19,398 |
| Mar 4, 2025 | 1.61 | 1.64 | 1.56 | 1.59 | 1.59 | -1.24% | 30,545 |
| Mar 3, 2025 | 1.62 | 1.64 | 1.58 | 1.61 | 1.61 | 1.26% | 17,070 |
| Feb 28, 2025 | 1.61 | 1.65 | 1.55 | 1.59 | 1.59 | -0.63% | 32,347 |
| Feb 27, 2025 | 1.55 | 1.66 | 1.53 | 1.60 | 1.60 | 2.56% | 36,015 |
| Feb 26, 2025 | 1.56 | 1.62 | 1.50 | 1.56 | 1.56 | 0.65% | 21,592 |
| Feb 25, 2025 | 1.56 | 1.60 | 1.46 | 1.55 | 1.55 | - | 29,610 |
| Feb 24, 2025 | 1.66 | 1.66 | 1.52 | 1.55 | 1.55 | -7.74% | 30,237 |
| Feb 21, 2025 | 1.68 | 1.77 | 1.64 | 1.68 | 1.68 | - | 34,438 |
| Feb 20, 2025 | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | -2.89% | 11,124 |
| Feb 19, 2025 | 1.89 | 1.89 | 1.51 | 1.73 | 1.73 | -7.98% | 159,875 |
| Feb 18, 2025 | 1.88 | 1.94 | 1.87 | 1.88 | 1.88 | -0.53% | 7,618 |
| Feb 14, 2025 | 1.93 | 1.93 | 1.88 | 1.89 | 1.89 | -0.53% | 10,081 |
| Feb 13, 2025 | 1.90 | 1.94 | 1.90 | 1.90 | 1.90 | -0.52% | 6,487 |