Rocky Mountain Chocolate Factory, Inc. (RMCF)
NASDAQ: RMCF · Real-Time Price · USD
1.720
-0.030 (-1.71%)
At close: Oct 28, 2025, 4:00 PM EDT
1.750
+0.030 (1.74%)
After-hours: Oct 28, 2025, 7:51 PM EDT

RMCF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20251.731.791.721.721.72-1.71%49,082
Oct 27, 20251.841.841.721.751.75-4.63%105,339
Oct 24, 20251.741.861.731.841.845.16%196,334
Oct 23, 20251.801.801.711.751.75-2.51%106,379
Oct 22, 20251.691.851.691.791.799.48%315,695
Oct 21, 20251.621.671.591.641.640.93%56,210
Oct 20, 20251.631.671.561.621.62-1.82%62,890
Oct 17, 20251.561.691.501.651.659.63%139,938
Oct 16, 20251.651.701.471.511.51-9.34%189,693
Oct 15, 20251.571.691.531.661.665.73%139,867
Oct 14, 20251.601.641.511.571.57-7.10%217,748
Oct 13, 20251.671.751.581.691.694.64%307,210
Oct 10, 20251.671.721.601.621.62-3.29%78,850
Oct 9, 20251.711.761.641.671.67-2.34%49,941
Oct 8, 20251.641.721.611.711.713.64%78,999
Oct 7, 20251.781.781.631.651.65-6.78%128,172
Oct 6, 20251.851.871.701.771.774.12%379,429
Oct 3, 20251.621.731.561.701.705.59%118,787
Oct 2, 20251.551.651.551.611.611.90%93,242
Oct 1, 20251.581.621.571.581.58-0.63%47,671
Sep 30, 20251.631.681.581.591.59-3.05%97,515
Sep 29, 20251.601.681.581.641.640.61%133,831
Sep 26, 20251.641.671.581.631.630.62%46,530
Sep 25, 20251.651.661.551.621.62-1.82%145,251
Sep 24, 20251.741.791.641.651.65-4.62%174,732
Sep 23, 20251.761.881.701.731.73-276,437
Sep 22, 20251.961.961.731.731.73-10.82%349,243
Sep 19, 20252.102.141.891.941.94-9.35%601,927
Sep 18, 20251.882.181.872.142.1424.42%11,543,831
Sep 17, 20251.892.001.641.721.72-6.01%460,901
Sep 16, 20251.852.051.731.831.8318.45%3,051,903
Sep 15, 20251.561.621.511.551.55-0.32%26,299
Sep 12, 20251.501.581.501.551.554.73%18,606
Sep 11, 20251.531.531.481.481.48-1.33%6,396
Sep 10, 20251.471.521.461.501.50-26,094
Sep 9, 20251.471.551.461.501.501.35%40,879
Sep 8, 20251.551.551.481.481.48-3.90%55,782
Sep 5, 20251.541.551.511.541.541.99%6,102
Sep 4, 20251.491.541.461.511.512.51%50,677
Sep 3, 20251.481.501.431.471.470.89%23,682
Sep 2, 20251.471.481.431.461.460.69%19,953
Aug 29, 20251.461.491.411.451.45-0.34%53,990
Aug 28, 20251.441.501.421.461.46-0.34%22,480
Aug 27, 20251.481.481.451.461.46-1.35%14,863
Aug 26, 20251.471.511.451.481.48-1.33%6,051
Aug 25, 20251.511.511.421.501.501.35%15,155
Aug 22, 20251.461.511.431.481.48-13,069
Aug 21, 20251.451.481.411.481.482.42%11,771
Aug 20, 20251.461.511.411.451.450.35%26,051
Aug 19, 20251.511.511.431.441.44-3.36%6,458