Rocky Mountain Chocolate Factory, Inc. (RMCF)
NASDAQ: RMCF · Real-Time Price · USD
2.020
+0.060 (3.06%)
At close: Jan 16, 2026, 4:00 PM EST
2.040
+0.020 (0.99%)
After-hours: Jan 16, 2026, 6:52 PM EST
RMCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.95 | 2.04 | 1.91 | 2.02 | 2.02 | 3.06% | 36,254 |
| Jan 15, 2026 | 1.94 | 2.04 | 1.88 | 1.96 | 1.96 | -1.51% | 28,392 |
| Jan 14, 2026 | 2.08 | 2.08 | 1.94 | 1.99 | 1.99 | -7.01% | 50,362 |
| Jan 13, 2026 | 1.99 | 2.15 | 1.94 | 2.14 | 2.14 | 7.00% | 104,083 |
| Jan 12, 2026 | 2.00 | 2.01 | 1.96 | 2.00 | 2.00 | - | 28,399 |
| Jan 9, 2026 | 1.98 | 2.04 | 1.96 | 2.00 | 2.00 | - | 32,427 |
| Jan 8, 2026 | 1.95 | 2.03 | 1.93 | 2.00 | 2.00 | 2.04% | 33,764 |
| Jan 7, 2026 | 1.89 | 2.08 | 1.89 | 1.96 | 1.96 | 2.08% | 60,970 |
| Jan 6, 2026 | 1.88 | 1.93 | 1.85 | 1.92 | 1.92 | -0.52% | 21,652 |
| Jan 5, 2026 | 1.90 | 2.04 | 1.85 | 1.93 | 1.93 | - | 120,681 |
| Jan 2, 2026 | 1.91 | 1.94 | 1.81 | 1.93 | 1.93 | 1.58% | 27,861 |
| Dec 31, 2025 | 1.84 | 1.90 | 1.80 | 1.90 | 1.90 | 2.15% | 40,358 |
| Dec 30, 2025 | 1.85 | 1.89 | 1.77 | 1.86 | 1.86 | -0.53% | 25,650 |
| Dec 29, 2025 | 1.91 | 1.95 | 1.85 | 1.87 | 1.87 | -3.61% | 48,947 |
| Dec 26, 2025 | 1.73 | 1.99 | 1.73 | 1.94 | 1.94 | 12.14% | 60,994 |
| Dec 24, 2025 | 1.80 | 1.82 | 1.73 | 1.73 | 1.73 | -5.98% | 13,896 |
| Dec 23, 2025 | 1.76 | 2.00 | 1.70 | 1.84 | 1.84 | -1.08% | 171,601 |
| Dec 22, 2025 | 1.57 | 1.91 | 1.57 | 1.86 | 1.86 | 18.47% | 139,187 |
| Dec 19, 2025 | 1.58 | 1.59 | 1.54 | 1.57 | 1.57 | 3.77% | 28,135 |
| Dec 18, 2025 | 1.52 | 1.55 | 1.50 | 1.51 | 1.51 | -4.24% | 39,600 |
| Dec 17, 2025 | 1.58 | 1.63 | 1.56 | 1.58 | 1.58 | -1.86% | 15,851 |
| Dec 16, 2025 | 1.56 | 1.64 | 1.52 | 1.61 | 1.61 | 3.21% | 19,030 |
| Dec 15, 2025 | 1.59 | 1.63 | 1.56 | 1.56 | 1.56 | -0.64% | 17,603 |
| Dec 12, 2025 | 1.62 | 1.70 | 1.57 | 1.57 | 1.57 | -2.48% | 21,496 |
| Dec 11, 2025 | 1.66 | 1.66 | 1.60 | 1.61 | 1.61 | -3.01% | 10,190 |
| Dec 10, 2025 | 1.65 | 1.70 | 1.63 | 1.66 | 1.66 | -0.60% | 18,633 |
| Dec 9, 2025 | 1.60 | 1.69 | 1.60 | 1.67 | 1.67 | 3.73% | 18,254 |
| Dec 8, 2025 | 1.61 | 1.64 | 1.60 | 1.61 | 1.61 | -2.42% | 17,744 |
| Dec 5, 2025 | 1.61 | 1.65 | 1.59 | 1.65 | 1.65 | 2.48% | 27,356 |
| Dec 4, 2025 | 1.63 | 1.64 | 1.59 | 1.61 | 1.61 | 0.63% | 24,718 |
| Dec 3, 2025 | 1.63 | 1.70 | 1.59 | 1.60 | 1.60 | -2.44% | 13,447 |
| Dec 2, 2025 | 1.72 | 1.73 | 1.64 | 1.64 | 1.64 | -3.53% | 13,956 |
| Dec 1, 2025 | 1.64 | 1.74 | 1.64 | 1.70 | 1.70 | 0.59% | 16,199 |
| Nov 28, 2025 | 1.68 | 1.79 | 1.63 | 1.69 | 1.69 | - | 26,426 |
| Nov 26, 2025 | 1.68 | 1.79 | 1.67 | 1.69 | 1.69 | -1.74% | 72,249 |
| Nov 25, 2025 | 1.61 | 1.74 | 1.59 | 1.72 | 1.72 | 6.83% | 88,627 |
| Nov 24, 2025 | 1.59 | 1.66 | 1.58 | 1.61 | 1.61 | 1.90% | 36,247 |
| Nov 21, 2025 | 1.39 | 1.63 | 1.39 | 1.58 | 1.58 | 12.06% | 45,996 |
| Nov 20, 2025 | 1.55 | 1.57 | 1.36 | 1.41 | 1.41 | -7.84% | 144,450 |
| Nov 19, 2025 | 1.55 | 1.57 | 1.50 | 1.53 | 1.53 | -2.55% | 44,080 |
| Nov 18, 2025 | 1.52 | 1.66 | 1.50 | 1.57 | 1.57 | 3.29% | 14,659 |
| Nov 17, 2025 | 1.63 | 1.64 | 1.52 | 1.52 | 1.52 | -6.17% | 40,057 |
| Nov 14, 2025 | 1.60 | 1.64 | 1.59 | 1.62 | 1.62 | 0.62% | 28,471 |
| Nov 13, 2025 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -1.23% | 53,452 |
| Nov 12, 2025 | 1.64 | 1.70 | 1.63 | 1.63 | 1.63 | -1.21% | 8,134 |
| Nov 11, 2025 | 1.68 | 1.74 | 1.61 | 1.65 | 1.65 | -1.79% | 30,108 |
| Nov 10, 2025 | 1.60 | 1.72 | 1.60 | 1.68 | 1.68 | 3.70% | 33,005 |
| Nov 7, 2025 | 1.59 | 1.66 | 1.57 | 1.62 | 1.62 | 1.89% | 40,294 |
| Nov 6, 2025 | 1.71 | 1.71 | 1.58 | 1.59 | 1.59 | -5.92% | 32,033 |
| Nov 5, 2025 | 1.63 | 1.72 | 1.61 | 1.69 | 1.69 | 4.32% | 47,684 |