Rocky Mountain Chocolate Factory, Inc. (RMCF)
NASDAQ: RMCF · Real-Time Price · USD
2.430
+0.150 (6.58%)
At close: Feb 6, 2026, 4:00 PM EST
2.380
-0.050 (-2.06%)
After-hours: Feb 6, 2026, 7:55 PM EST
RMCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 2.29 | 2.49 | 2.29 | 2.43 | 2.43 | 6.58% | 69,506 |
| Feb 5, 2026 | 2.27 | 2.39 | 2.25 | 2.28 | 2.28 | -3.80% | 61,672 |
| Feb 4, 2026 | 2.45 | 2.46 | 2.36 | 2.37 | 2.37 | -2.87% | 48,494 |
| Feb 3, 2026 | 2.35 | 2.48 | 2.35 | 2.44 | 2.44 | 2.09% | 31,139 |
| Feb 2, 2026 | 2.27 | 2.43 | 2.27 | 2.39 | 2.39 | 3.46% | 82,188 |
| Jan 30, 2026 | 2.40 | 2.44 | 2.21 | 2.31 | 2.31 | -5.71% | 82,057 |
| Jan 29, 2026 | 2.54 | 2.55 | 2.39 | 2.45 | 2.45 | - | 74,445 |
| Jan 28, 2026 | 2.47 | 2.60 | 2.37 | 2.45 | 2.45 | 1.66% | 130,301 |
| Jan 27, 2026 | 2.35 | 2.59 | 2.30 | 2.41 | 2.41 | 3.88% | 183,562 |
| Jan 26, 2026 | 2.25 | 2.36 | 2.25 | 2.32 | 2.32 | 4.04% | 108,156 |
| Jan 23, 2026 | 1.97 | 2.38 | 1.97 | 2.23 | 2.23 | 13.78% | 245,788 |
| Jan 22, 2026 | 2.02 | 2.08 | 1.96 | 1.96 | 1.96 | -3.45% | 14,533 |
| Jan 21, 2026 | 2.06 | 2.12 | 2.02 | 2.03 | 2.03 | -3.33% | 14,339 |
| Jan 20, 2026 | 2.01 | 2.25 | 2.01 | 2.10 | 2.10 | 3.96% | 105,992 |
| 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 |