Skip to main content
Rocky Mountain Chocolate Factory, Inc. (RMCF)
NASDAQ: RMCF · Real-Time Price · USD
1.680
-0.020 (-1.18%)
At close: Feb 21, 2025, 4:00 PM
1.760
+0.080 (4.76%)
After-hours: Feb 21, 2025, 5:47 PM EST

RMCF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.681.771.641.681.68-34,438
Feb 20, 20251.751.751.681.681.68-2.89%11,124
Feb 19, 20251.891.891.511.731.73-7.98%159,875
Feb 18, 20251.881.941.871.881.88-0.53%7,618
Feb 14, 20251.931.931.881.891.89-0.53%10,081
Feb 13, 20251.901.941.901.901.90-0.52%6,487
Feb 12, 20251.871.941.871.911.911.60%10,586
Feb 11, 20251.861.921.851.881.881.90%21,673
Feb 10, 20251.881.891.781.851.850.82%23,998
Feb 7, 20251.851.881.801.831.83-1.08%10,938
Feb 6, 20251.891.901.841.851.850.54%13,082
Feb 5, 20251.851.871.831.841.84-0.27%5,222
Feb 4, 20251.841.941.811.851.852.50%19,777
Feb 3, 20251.771.911.771.801.800.56%10,333
Jan 31, 20251.951.951.791.791.79-6.28%24,457
Jan 30, 20251.941.951.911.911.910.53%19,329
Jan 29, 20251.941.941.901.901.90-10,255
Jan 28, 20251.951.951.901.901.90-3.06%13,269
Jan 27, 20252.072.071.951.961.96-2.49%17,281
Jan 24, 20252.012.071.982.012.01-1.95%5,129
Jan 23, 20251.922.111.902.052.056.77%29,307
Jan 22, 20251.901.981.871.921.921.05%40,542
Jan 21, 20251.891.991.881.901.90-3.55%51,204
Jan 17, 20252.172.191.961.971.97-6.19%83,414
Jan 16, 20252.162.242.102.102.10-26,397
Jan 15, 20252.432.602.052.102.10-20.15%129,064
Jan 14, 20252.712.712.512.632.63-2.23%42,680
Jan 13, 20252.902.982.652.692.69-5.11%20,306
Jan 10, 20252.752.902.632.842.844.23%14,193
Jan 8, 20252.783.182.722.722.72-0.37%21,913
Jan 7, 20252.792.882.612.732.73-5.31%25,688
Jan 6, 20252.792.902.792.882.883.74%5,887
Jan 3, 20252.682.792.682.782.784.08%7,500
Jan 2, 20252.522.782.512.672.679.88%11,954
Dec 31, 20242.402.432.392.432.43-0.41%10,744
Dec 30, 20242.352.462.352.442.441.67%14,045
Dec 27, 20242.442.442.382.402.40-1.64%22,248
Dec 26, 20242.392.452.362.442.442.52%23,953
Dec 24, 20242.412.412.382.382.38-2.06%2,405
Dec 23, 20242.442.482.432.432.431.67%1,985
Dec 20, 20242.352.442.352.392.391.70%8,747
Dec 19, 20242.452.482.352.352.35-4.47%19,244
Dec 18, 20242.552.562.462.462.46-3.53%26,766
Dec 17, 20242.552.632.522.552.55-35,572
Dec 16, 20242.732.792.532.552.55-6.59%25,068
Dec 13, 20242.832.832.722.732.73-1.09%20,222
Dec 12, 20242.762.872.742.762.76-1.95%9,983
Dec 11, 20242.852.882.732.822.82-3.60%20,886
Dec 10, 20242.953.012.862.922.92-1.35%10,242
Dec 9, 20242.922.982.912.962.96-12,702
Dec 6, 20242.982.982.872.962.96-1.66%3,338
Dec 5, 20243.123.132.913.013.01-2.90%31,824
Dec 4, 20242.923.102.853.103.108.51%25,202
Dec 3, 20242.902.902.712.862.864.38%17,441
Dec 2, 20242.852.852.682.742.741.37%34,216
Nov 29, 20242.772.772.672.702.701.31%6,646
Nov 27, 20242.882.882.602.672.67-5.50%53,044
Nov 26, 20242.702.992.692.822.824.44%42,936
Nov 25, 20242.702.752.562.702.701.89%22,556
Nov 22, 20242.702.722.512.652.65-0.38%9,555
Nov 21, 20242.642.732.522.662.66-0.75%27,313
Nov 20, 20242.702.722.642.682.680.56%14,885
Nov 19, 20242.612.812.602.672.674.10%60,395
Nov 18, 20242.562.662.552.562.560.39%13,090
Nov 15, 20242.662.662.512.552.55-3.77%11,195
Nov 14, 20242.612.652.552.652.651.53%38,323
Nov 13, 20242.552.632.552.612.610.77%23,488
Nov 12, 20242.632.682.582.592.59-3.36%12,609
Nov 11, 20242.532.682.482.682.682.68%23,489
Nov 8, 20242.572.702.482.612.61-76,222
Nov 7, 20242.602.652.542.612.61-1.14%42,834
Nov 6, 20242.652.702.612.642.64-1.49%31,471
Nov 5, 20242.512.682.512.682.683.47%33,030
Nov 4, 20242.482.662.422.592.59-0.38%54,246
Nov 1, 20242.612.702.562.602.60-1.14%24,866
Oct 31, 20242.672.702.572.632.63-2.59%48,144
Oct 30, 20242.882.882.582.702.70-58,890
Oct 29, 20243.283.282.632.702.70-16.15%210,518
Oct 28, 20243.253.252.803.223.221.26%69,023
Oct 25, 20243.093.493.023.183.1814.80%216,761
Oct 24, 20242.752.792.562.772.770.73%446,553
Oct 23, 20242.662.822.402.752.7513.64%388,880
Oct 22, 20242.382.612.362.422.420.21%8,439
Oct 21, 20242.252.502.252.422.427.33%21,361
Oct 18, 20242.122.432.072.252.258.17%61,736
Oct 17, 20242.142.141.972.082.08-1.89%16,263
Oct 16, 20242.002.172.002.122.121.44%33,371
Oct 15, 20242.052.191.962.092.09-6.28%158,787
Oct 14, 20242.152.292.152.232.233.72%9,422
Oct 11, 20242.292.302.132.152.15-5.29%24,392
Oct 10, 20242.262.282.132.272.273.65%16,801
Oct 9, 20242.262.282.102.192.19-0.90%14,630
Oct 8, 20242.172.222.102.212.215.24%6,049
Oct 7, 20242.052.191.972.102.102.94%20,235
Oct 4, 20242.042.051.952.042.042.00%23,380
Oct 3, 20242.022.022.002.002.00-0.50%955
Oct 2, 20241.962.011.962.012.013.08%3,497
Oct 1, 20242.002.041.951.951.95-2.50%11,706
Sep 30, 20241.962.001.962.002.00-2,157
Sep 27, 20241.962.001.962.002.000.76%1,294