Rocky Mountain Chocolate Factory, Inc. (RMCF)
NASDAQ: RMCF · Real-Time Price · USD
1.220
-0.010 (-0.81%)
At close: Mar 31, 2025, 4:00 PM
1.271
+0.051 (4.18%)
After-hours: Mar 31, 2025, 7:55 PM EDT
RMCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 1.87 | 1.94 | 1.87 | 1.91 | 1.91 | 1.60% | 10,586 |
| Feb 11, 2025 | 1.86 | 1.92 | 1.85 | 1.88 | 1.88 | 1.90% | 21,673 |
| Feb 10, 2025 | 1.88 | 1.89 | 1.78 | 1.85 | 1.85 | 0.82% | 23,998 |
| Feb 7, 2025 | 1.85 | 1.88 | 1.80 | 1.83 | 1.83 | -1.08% | 10,938 |
| Feb 6, 2025 | 1.89 | 1.90 | 1.84 | 1.85 | 1.85 | 0.54% | 13,082 |
| Feb 5, 2025 | 1.85 | 1.87 | 1.83 | 1.84 | 1.84 | -0.27% | 5,222 |
| Feb 4, 2025 | 1.84 | 1.94 | 1.81 | 1.85 | 1.85 | 2.50% | 19,777 |
| Feb 3, 2025 | 1.77 | 1.91 | 1.77 | 1.80 | 1.80 | 0.56% | 10,333 |
| Jan 31, 2025 | 1.95 | 1.95 | 1.79 | 1.79 | 1.79 | -6.28% | 24,457 |
| Jan 30, 2025 | 1.94 | 1.95 | 1.91 | 1.91 | 1.91 | 0.53% | 19,329 |
| Jan 29, 2025 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | - | 10,255 |
| Jan 28, 2025 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -3.06% | 13,269 |
| Jan 27, 2025 | 2.07 | 2.07 | 1.95 | 1.96 | 1.96 | -2.49% | 17,281 |
| Jan 24, 2025 | 2.01 | 2.07 | 1.98 | 2.01 | 2.01 | -1.95% | 5,129 |
| Jan 23, 2025 | 1.92 | 2.11 | 1.90 | 2.05 | 2.05 | 6.77% | 29,307 |
| Jan 22, 2025 | 1.90 | 1.98 | 1.87 | 1.92 | 1.92 | 1.05% | 40,542 |
| Jan 21, 2025 | 1.89 | 1.99 | 1.88 | 1.90 | 1.90 | -3.55% | 51,204 |
| Jan 17, 2025 | 2.17 | 2.19 | 1.96 | 1.97 | 1.97 | -6.19% | 83,414 |