Rocky Mountain Chocolate Factory, Inc. (RMCF)
NASDAQ: RMCF · Real-Time Price · USD
2.590
-0.020 (-0.77%)
Nov 4, 2024, 4:00 PM EST - Market closed
RMCF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 2.48 | 2.66 | 2.42 | 2.59 | 2.59 | -0.38% | 54,239 |
Nov 1, 2024 | 2.61 | 2.70 | 2.56 | 2.60 | 2.60 | -1.14% | 24,866 |
Oct 31, 2024 | 2.67 | 2.70 | 2.57 | 2.63 | 2.63 | -2.59% | 48,144 |
Oct 30, 2024 | 2.88 | 2.88 | 2.58 | 2.70 | 2.70 | - | 58,890 |
Oct 29, 2024 | 3.28 | 3.28 | 2.63 | 2.70 | 2.70 | -16.15% | 210,518 |
Oct 28, 2024 | 3.25 | 3.25 | 2.80 | 3.22 | 3.22 | 1.26% | 69,023 |
Oct 25, 2024 | 3.09 | 3.49 | 3.02 | 3.18 | 3.18 | 14.80% | 216,761 |
Oct 24, 2024 | 2.75 | 2.79 | 2.56 | 2.77 | 2.77 | 0.73% | 446,553 |
Oct 23, 2024 | 2.66 | 2.82 | 2.40 | 2.75 | 2.75 | 13.64% | 388,880 |
Oct 22, 2024 | 2.38 | 2.61 | 2.36 | 2.42 | 2.42 | 0.21% | 8,439 |
Oct 21, 2024 | 2.25 | 2.50 | 2.25 | 2.42 | 2.42 | 7.33% | 21,361 |
Oct 18, 2024 | 2.12 | 2.43 | 2.07 | 2.25 | 2.25 | 8.17% | 61,736 |
Oct 17, 2024 | 2.14 | 2.14 | 1.97 | 2.08 | 2.08 | -1.89% | 16,263 |
Oct 16, 2024 | 2.00 | 2.17 | 2.00 | 2.12 | 2.12 | 1.44% | 33,371 |
Oct 15, 2024 | 2.05 | 2.19 | 1.96 | 2.09 | 2.09 | -6.28% | 158,787 |
Oct 14, 2024 | 2.15 | 2.29 | 2.15 | 2.23 | 2.23 | 3.72% | 9,422 |
Oct 11, 2024 | 2.29 | 2.30 | 2.13 | 2.15 | 2.15 | -5.29% | 24,392 |
Oct 10, 2024 | 2.26 | 2.28 | 2.13 | 2.27 | 2.27 | 3.65% | 16,801 |
Oct 9, 2024 | 2.26 | 2.28 | 2.10 | 2.19 | 2.19 | -0.90% | 14,630 |
Oct 8, 2024 | 2.17 | 2.22 | 2.10 | 2.21 | 2.21 | 5.24% | 6,049 |
Oct 7, 2024 | 2.05 | 2.19 | 1.97 | 2.10 | 2.10 | 2.94% | 20,235 |
Oct 4, 2024 | 2.04 | 2.05 | 1.95 | 2.04 | 2.04 | 2.00% | 23,380 |
Oct 3, 2024 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -0.50% | 955 |
Oct 2, 2024 | 1.96 | 2.01 | 1.96 | 2.01 | 2.01 | 3.08% | 3,497 |
Oct 1, 2024 | 2.00 | 2.04 | 1.95 | 1.95 | 1.95 | -2.50% | 11,706 |
Sep 30, 2024 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | - | 2,157 |
Sep 27, 2024 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | 0.76% | 1,294 |
Sep 26, 2024 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | 2.32% | 2,076 |
Sep 25, 2024 | 1.98 | 2.00 | 1.94 | 1.94 | 1.94 | -2.02% | 6,738 |
Sep 24, 2024 | 1.95 | 1.98 | 1.89 | 1.98 | 1.98 | 3.13% | 7,740 |
Sep 23, 2024 | 1.92 | 1.92 | 1.82 | 1.92 | 1.92 | 2.13% | 14,166 |
Sep 20, 2024 | 1.82 | 1.88 | 1.75 | 1.88 | 1.88 | 0.53% | 19,029 |
Sep 19, 2024 | 1.77 | 1.88 | 1.70 | 1.87 | 1.87 | 6.25% | 30,932 |
Sep 18, 2024 | 1.81 | 1.84 | 1.65 | 1.76 | 1.76 | -2.22% | 117,059 |
Sep 17, 2024 | 1.74 | 1.81 | 1.71 | 1.80 | 1.80 | 1.69% | 17,239 |
Sep 16, 2024 | 1.80 | 1.80 | 1.75 | 1.77 | 1.77 | -1.67% | 5,089 |
Sep 13, 2024 | 1.84 | 1.84 | 1.75 | 1.80 | 1.80 | 1.69% | 2,573 |
Sep 12, 2024 | 1.70 | 1.79 | 1.70 | 1.77 | 1.77 | 4.00% | 8,077 |
Sep 11, 2024 | 1.69 | 1.77 | 1.69 | 1.70 | 1.70 | 0.12% | 6,301 |
Sep 10, 2024 | 1.72 | 1.72 | 1.68 | 1.70 | 1.70 | 2.41% | 10,503 |
Sep 9, 2024 | 1.65 | 1.75 | 1.65 | 1.66 | 1.66 | 0.61% | 9,561 |
Sep 6, 2024 | 1.76 | 1.78 | 1.65 | 1.65 | 1.65 | -7.30% | 32,342 |
Sep 5, 2024 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | - | 31,905 |
Sep 4, 2024 | 1.79 | 1.81 | 1.78 | 1.78 | 1.78 | -1.11% | 2,501 |
Sep 3, 2024 | 1.78 | 1.84 | 1.78 | 1.80 | 1.80 | -2.70% | 6,355 |
Aug 30, 2024 | 1.83 | 1.85 | 1.79 | 1.85 | 1.85 | 1.65% | 6,296 |
Aug 29, 2024 | 1.84 | 1.84 | 1.78 | 1.82 | 1.82 | -1.09% | 7,532 |
Aug 28, 2024 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | - | 20,461 |
Aug 27, 2024 | 1.80 | 1.84 | 1.78 | 1.84 | 1.84 | 1.66% | 22,674 |
Aug 26, 2024 | 1.72 | 1.85 | 1.72 | 1.81 | 1.81 | 4.02% | 82,194 |
Aug 23, 2024 | 1.87 | 1.90 | 1.69 | 1.74 | 1.74 | -4.40% | 126,749 |
Aug 22, 2024 | 2.00 | 2.00 | 1.77 | 1.82 | 1.82 | -3.45% | 56,745 |
Aug 21, 2024 | 1.90 | 1.91 | 1.89 | 1.89 | 1.89 | -0.26% | 7,020 |
Aug 20, 2024 | 1.86 | 1.96 | 1.86 | 1.89 | 1.89 | 0.53% | 3,442 |
Aug 19, 2024 | 1.79 | 1.88 | 1.76 | 1.88 | 1.88 | 1.62% | 14,228 |
Aug 16, 2024 | 1.78 | 1.85 | 1.78 | 1.85 | 1.85 | 1.09% | 2,906 |
Aug 15, 2024 | 1.79 | 1.85 | 1.78 | 1.83 | 1.83 | 2.81% | 14,042 |
Aug 14, 2024 | 1.83 | 1.83 | 1.76 | 1.78 | 1.78 | -4.04% | 4,303 |
Aug 13, 2024 | 1.86 | 1.87 | 1.81 | 1.86 | 1.86 | 1.92% | 20,419 |
Aug 12, 2024 | 1.73 | 1.85 | 1.73 | 1.82 | 1.82 | 5.20% | 13,390 |
Aug 9, 2024 | 1.80 | 1.85 | 1.73 | 1.73 | 1.73 | -1.14% | 18,504 |
Aug 8, 2024 | 1.72 | 1.84 | 1.71 | 1.75 | 1.75 | - | 13,660 |
Aug 7, 2024 | 1.71 | 1.83 | 1.70 | 1.75 | 1.75 | 1.74% | 7,411 |
Aug 6, 2024 | 1.76 | 1.83 | 1.70 | 1.72 | 1.72 | 13.16% | 86,937 |
Aug 5, 2024 | 1.59 | 1.66 | 1.52 | 1.52 | 1.52 | -0.65% | 23,243 |
Aug 2, 2024 | 1.70 | 1.76 | 1.50 | 1.53 | 1.53 | -8.38% | 28,153 |
Aug 1, 2024 | 1.84 | 1.89 | 1.67 | 1.67 | 1.67 | -12.11% | 34,345 |
Jul 31, 2024 | 2.00 | 2.03 | 1.87 | 1.90 | 1.90 | -5.05% | 29,660 |
Jul 30, 2024 | 1.94 | 2.04 | 1.93 | 2.00 | 2.00 | 3.68% | 14,881 |
Jul 29, 2024 | 2.02 | 2.09 | 1.93 | 1.93 | 1.93 | -4.46% | 22,300 |
Jul 26, 2024 | 2.10 | 2.10 | 2.00 | 2.02 | 2.02 | -3.81% | 18,520 |
Jul 25, 2024 | 2.05 | 2.10 | 2.02 | 2.10 | 2.10 | 0.48% | 5,843 |
Jul 24, 2024 | 2.03 | 2.11 | 2.02 | 2.09 | 2.09 | 5.03% | 18,344 |
Jul 23, 2024 | 1.98 | 2.07 | 1.94 | 1.99 | 1.99 | 2.05% | 32,578 |
Jul 22, 2024 | 2.00 | 2.14 | 1.92 | 1.95 | 1.95 | -1.02% | 55,598 |
Jul 19, 2024 | 2.06 | 2.11 | 1.97 | 1.97 | 1.97 | -2.86% | 11,775 |
Jul 18, 2024 | 1.99 | 2.07 | 1.79 | 2.03 | 2.03 | -0.10% | 33,530 |
Jul 17, 2024 | 2.05 | 2.16 | 2.03 | 2.03 | 2.03 | -0.98% | 17,621 |
Jul 16, 2024 | 1.95 | 2.20 | 1.95 | 2.05 | 2.05 | -5.75% | 64,953 |
Jul 15, 2024 | 2.23 | 2.25 | 2.02 | 2.18 | 2.18 | 0.69% | 29,396 |
Jul 12, 2024 | 2.01 | 2.18 | 2.01 | 2.16 | 2.16 | 1.89% | 20,907 |
Jul 11, 2024 | 2.03 | 2.20 | 2.03 | 2.12 | 2.12 | 2.42% | 11,341 |
Jul 10, 2024 | 1.80 | 2.25 | 1.80 | 2.07 | 2.07 | 17.61% | 109,327 |
Jul 9, 2024 | 1.85 | 2.00 | 1.75 | 1.76 | 1.76 | -4.86% | 44,502 |
Jul 8, 2024 | 2.10 | 2.10 | 1.85 | 1.85 | 1.85 | -9.76% | 35,961 |
Jul 5, 2024 | 2.05 | 2.18 | 2.03 | 2.05 | 2.05 | 1.49% | 32,357 |
Jul 3, 2024 | 2.11 | 2.13 | 2.02 | 2.02 | 2.02 | -3.81% | 6,617 |
Jul 2, 2024 | 2.16 | 2.16 | 2.03 | 2.10 | 2.10 | -0.47% | 14,556 |
Jul 1, 2024 | 2.37 | 2.37 | 2.10 | 2.11 | 2.11 | -4.09% | 27,433 |
Jun 28, 2024 | 2.33 | 2.42 | 2.20 | 2.20 | 2.20 | -1.57% | 79,450 |
Jun 27, 2024 | 2.21 | 2.50 | 2.21 | 2.24 | 2.24 | 0.22% | 87,561 |
Jun 26, 2024 | 2.33 | 2.34 | 2.22 | 2.23 | 2.23 | -3.04% | 27,224 |
Jun 25, 2024 | 2.30 | 2.33 | 2.20 | 2.30 | 2.30 | -1.29% | 20,663 |
Jun 24, 2024 | 2.37 | 2.37 | 2.26 | 2.33 | 2.33 | - | 10,447 |
Jun 21, 2024 | 2.20 | 2.33 | 2.20 | 2.33 | 2.33 | 3.10% | 39,932 |
Jun 20, 2024 | 2.35 | 2.35 | 2.20 | 2.26 | 2.26 | -2.59% | 27,411 |
Jun 18, 2024 | 2.34 | 2.45 | 2.25 | 2.32 | 2.32 | -0.22% | 18,541 |
Jun 17, 2024 | 2.43 | 2.48 | 2.30 | 2.33 | 2.33 | -3.12% | 10,353 |
Jun 14, 2024 | 2.65 | 2.66 | 2.40 | 2.40 | 2.40 | -12.73% | 76,778 |
Jun 13, 2024 | 2.66 | 2.75 | 2.57 | 2.75 | 2.75 | 1.85% | 15,173 |