Rocky Mountain Chocolate Factory, Inc. (RMCF)
NASDAQ: RMCF · Real-Time Price · USD
2.330
+0.030 (1.30%)
At close: Mar 19, 2026, 4:00 PM EDT
2.330
0.00 (0.00%)
After-hours: Mar 19, 2026, 4:00 PM EDT
RMCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 2.34 | 2.44 | 2.32 | 2.36 | - | 2.52% | 6,479 |
| Mar 18, 2026 | 2.51 | 2.52 | 2.30 | 2.30 | 2.30 | -8.73% | 39,811 |
| Mar 17, 2026 | 2.45 | 2.57 | 2.45 | 2.52 | 2.52 | 0.80% | 9,260 |
| Mar 16, 2026 | 2.34 | 2.52 | 2.30 | 2.50 | 2.50 | 5.93% | 26,354 |
| Mar 13, 2026 | 2.35 | 2.42 | 2.34 | 2.36 | 2.36 | -0.42% | 13,525 |
| Mar 12, 2026 | 2.37 | 2.42 | 2.31 | 2.37 | 2.37 | -1.25% | 41,945 |
| Mar 11, 2026 | 2.40 | 2.46 | 2.40 | 2.40 | 2.40 | -2.04% | 15,181 |
| Mar 10, 2026 | 2.40 | 2.55 | 2.40 | 2.45 | 2.45 | 1.24% | 29,353 |
| Mar 9, 2026 | 2.41 | 2.48 | 2.33 | 2.42 | 2.42 | -1.22% | 21,010 |
| Mar 6, 2026 | 2.51 | 2.54 | 2.44 | 2.45 | 2.45 | -5.41% | 24,499 |
| Mar 5, 2026 | 2.55 | 2.64 | 2.55 | 2.59 | 2.59 | 0.39% | 21,370 |
| Mar 4, 2026 | 2.43 | 2.64 | 2.43 | 2.58 | 2.58 | 2.79% | 69,245 |
| Mar 3, 2026 | 2.51 | 2.56 | 2.47 | 2.51 | 2.51 | -1.95% | 19,324 |
| Mar 2, 2026 | 2.51 | 2.59 | 2.47 | 2.56 | 2.56 | 0.39% | 15,731 |
| Feb 27, 2026 | 2.57 | 2.60 | 2.55 | 2.55 | 2.55 | -2.67% | 19,049 |
| Feb 26, 2026 | 2.68 | 2.68 | 2.42 | 2.62 | 2.62 | 5.22% | 126,674 |
| Feb 25, 2026 | 2.40 | 2.60 | 2.37 | 2.49 | 2.49 | 4.18% | 39,082 |
| Feb 24, 2026 | 2.44 | 2.44 | 2.38 | 2.39 | 2.39 | 0.84% | 12,030 |
| Feb 23, 2026 | 2.51 | 2.56 | 2.36 | 2.37 | 2.37 | -7.06% | 41,484 |
| Feb 20, 2026 | 2.55 | 2.66 | 2.45 | 2.55 | 2.55 | -0.39% | 72,899 |
| Feb 19, 2026 | 2.57 | 2.78 | 2.56 | 2.56 | 2.56 | -3.03% | 30,965 |
| Feb 18, 2026 | 2.60 | 2.77 | 2.60 | 2.64 | 2.64 | 1.54% | 48,450 |
| Feb 17, 2026 | 2.75 | 2.79 | 2.57 | 2.60 | 2.60 | -5.80% | 41,462 |
| Feb 13, 2026 | 2.83 | 2.92 | 2.76 | 2.76 | 2.76 | -5.15% | 43,396 |
| Feb 12, 2026 | 2.74 | 2.99 | 2.74 | 2.91 | 2.91 | 6.20% | 91,292 |
| Feb 11, 2026 | 2.82 | 2.84 | 2.57 | 2.74 | 2.74 | -2.49% | 61,231 |
| Feb 10, 2026 | 2.55 | 2.86 | 2.55 | 2.81 | 2.81 | 10.63% | 162,262 |
| Feb 9, 2026 | 2.46 | 2.63 | 2.40 | 2.54 | 2.54 | 4.53% | 67,036 |
| 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 |