Rocky Mountain Chocolate Factory, Inc. (RMCF)
NASDAQ: RMCF · Real-Time Price · USD
1.370
-0.170 (-11.04%)
At close: Jun 20, 2025, 4:00 PM
1.420
+0.050 (3.65%)
After-hours: Jun 20, 2025, 7:12 PM EDT
RMCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 1.54 | 1.54 | 1.28 | 1.37 | 1.37 | -11.04% | 63,465 |
| Jun 18, 2025 | 1.23 | 1.70 | 1.19 | 1.54 | 1.54 | 26.23% | 353,473 |
| Jun 17, 2025 | 1.19 | 1.22 | 1.18 | 1.22 | 1.22 | 4.27% | 14,882 |
| Jun 16, 2025 | 1.18 | 1.22 | 1.17 | 1.17 | 1.17 | -1.68% | 26,435 |
| Jun 13, 2025 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | - | 8,557 |
| Jun 12, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | -0.58% | 15,093 |
| Jun 11, 2025 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | 1.44% | 5,265 |
| Jun 10, 2025 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 28,458 |
| Jun 9, 2025 | 1.20 | 1.20 | 1.16 | 1.19 | 1.19 | 0.85% | 15,345 |
| Jun 6, 2025 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 8,864 |
| Jun 5, 2025 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | -1.65% | 7,236 |
| Jun 4, 2025 | 1.21 | 1.23 | 1.18 | 1.21 | 1.21 | 2.28% | 8,012 |
| Jun 3, 2025 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | 0.25% | 17,748 |
| Jun 2, 2025 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -2.88% | 6,995 |
| May 30, 2025 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 0.41% | 7,332 |
| May 29, 2025 | 1.20 | 1.23 | 1.18 | 1.21 | 1.21 | 0.83% | 10,544 |
| May 28, 2025 | 1.22 | 1.27 | 1.19 | 1.20 | 1.20 | -4.76% | 25,106 |
| May 27, 2025 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | 2.44% | 2,130 |
| May 23, 2025 | 1.24 | 1.29 | 1.22 | 1.23 | 1.23 | - | 2,697 |
| May 22, 2025 | 1.21 | 1.23 | 1.18 | 1.23 | 1.23 | 2.50% | 6,598 |
| May 21, 2025 | 1.17 | 1.27 | 1.17 | 1.20 | 1.20 | 3.45% | 13,181 |
| May 20, 2025 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | - | 7,499 |
| May 19, 2025 | 1.26 | 1.26 | 1.16 | 1.16 | 1.16 | -0.85% | 6,024 |
| May 16, 2025 | 1.25 | 1.29 | 1.17 | 1.17 | 1.17 | -1.68% | 15,391 |
| May 15, 2025 | 1.18 | 1.23 | 1.15 | 1.19 | 1.19 | 1.71% | 13,533 |
| May 14, 2025 | 1.28 | 1.30 | 1.17 | 1.17 | 1.17 | -7.14% | 16,620 |
| May 13, 2025 | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | -0.94% | 9,632 |
| May 12, 2025 | 1.28 | 1.28 | 1.21 | 1.27 | 1.27 | 0.95% | 7,261 |
| May 9, 2025 | 1.27 | 1.29 | 1.24 | 1.26 | 1.26 | -1.18% | 4,194 |
| May 8, 2025 | 1.30 | 1.34 | 1.24 | 1.28 | 1.28 | 2.00% | 14,865 |
| May 7, 2025 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -6.02% | 2,555 |
| May 6, 2025 | 1.37 | 1.39 | 1.24 | 1.33 | 1.33 | 0.38% | 21,244 |
| May 5, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 2.24% | 9,483 |
| May 2, 2025 | 1.35 | 1.35 | 1.25 | 1.30 | 1.30 | -4.00% | 9,535 |
| May 1, 2025 | 1.37 | 1.37 | 1.30 | 1.35 | 1.35 | 5.47% | 6,246 |
| Apr 30, 2025 | 1.24 | 1.31 | 1.24 | 1.28 | 1.28 | -3.61% | 8,325 |
| Apr 29, 2025 | 1.27 | 1.33 | 1.27 | 1.33 | 1.33 | 4.57% | 1,713 |
| Apr 28, 2025 | 1.32 | 1.33 | 1.26 | 1.27 | 1.27 | -3.79% | 7,571 |
| 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 |