Rocky Mountain Chocolate Factory, Inc. (RMCF)
NASDAQ: RMCF · Real-Time Price · USD
1.710
+0.060 (3.64%)
At close: Oct 8, 2025, 4:00 PM EDT
1.780
+0.070 (4.09%)
After-hours: Oct 8, 2025, 5:26 PM EDT
RMCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.64 | 1.72 | 1.61 | 1.71 | - | 3.64% | 74,966 |
| Oct 7, 2025 | 1.78 | 1.78 | 1.63 | 1.65 | 1.65 | -6.78% | 128,172 |
| Oct 6, 2025 | 1.85 | 1.87 | 1.70 | 1.77 | 1.77 | 4.12% | 379,429 |
| Oct 3, 2025 | 1.62 | 1.73 | 1.56 | 1.70 | 1.70 | 5.59% | 118,787 |
| Oct 2, 2025 | 1.55 | 1.65 | 1.55 | 1.61 | 1.61 | 1.90% | 93,242 |
| Oct 1, 2025 | 1.58 | 1.62 | 1.57 | 1.58 | 1.58 | -0.63% | 47,671 |
| Sep 30, 2025 | 1.63 | 1.68 | 1.58 | 1.59 | 1.59 | -3.05% | 97,515 |
| Sep 29, 2025 | 1.60 | 1.68 | 1.58 | 1.64 | 1.64 | 0.61% | 133,831 |
| Sep 26, 2025 | 1.64 | 1.67 | 1.58 | 1.63 | 1.63 | 0.62% | 46,530 |
| Sep 25, 2025 | 1.65 | 1.66 | 1.55 | 1.62 | 1.62 | -1.82% | 145,251 |
| Sep 24, 2025 | 1.74 | 1.79 | 1.64 | 1.65 | 1.65 | -4.62% | 174,732 |
| Sep 23, 2025 | 1.76 | 1.88 | 1.70 | 1.73 | 1.73 | - | 276,437 |
| Sep 22, 2025 | 1.96 | 1.96 | 1.73 | 1.73 | 1.73 | -10.82% | 349,243 |
| Sep 19, 2025 | 2.10 | 2.14 | 1.89 | 1.94 | 1.94 | -9.35% | 601,927 |
| Sep 18, 2025 | 1.88 | 2.18 | 1.87 | 2.14 | 2.14 | 24.42% | 11,543,831 |
| Sep 17, 2025 | 1.89 | 2.00 | 1.64 | 1.72 | 1.72 | -6.01% | 460,901 |
| Sep 16, 2025 | 1.85 | 2.05 | 1.73 | 1.83 | 1.83 | 18.45% | 3,051,903 |
| Sep 15, 2025 | 1.56 | 1.62 | 1.51 | 1.55 | 1.55 | -0.32% | 26,299 |
| Sep 12, 2025 | 1.50 | 1.58 | 1.50 | 1.55 | 1.55 | 4.73% | 18,606 |
| Sep 11, 2025 | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | -1.33% | 6,396 |
| Sep 10, 2025 | 1.47 | 1.52 | 1.46 | 1.50 | 1.50 | - | 26,094 |
| Sep 9, 2025 | 1.47 | 1.55 | 1.46 | 1.50 | 1.50 | 1.35% | 40,879 |
| Sep 8, 2025 | 1.55 | 1.55 | 1.48 | 1.48 | 1.48 | -3.90% | 55,782 |
| Sep 5, 2025 | 1.54 | 1.55 | 1.51 | 1.54 | 1.54 | 1.99% | 6,102 |
| Sep 4, 2025 | 1.49 | 1.54 | 1.46 | 1.51 | 1.51 | 2.51% | 50,677 |
| Sep 3, 2025 | 1.48 | 1.50 | 1.43 | 1.47 | 1.47 | 0.89% | 23,682 |
| Sep 2, 2025 | 1.47 | 1.48 | 1.43 | 1.46 | 1.46 | 0.69% | 19,953 |
| Aug 29, 2025 | 1.46 | 1.49 | 1.41 | 1.45 | 1.45 | -0.34% | 53,990 |
| Aug 28, 2025 | 1.44 | 1.50 | 1.42 | 1.46 | 1.46 | -0.34% | 22,480 |
| Aug 27, 2025 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -1.35% | 14,863 |
| Aug 26, 2025 | 1.47 | 1.51 | 1.45 | 1.48 | 1.48 | -1.33% | 6,051 |
| Aug 25, 2025 | 1.51 | 1.51 | 1.42 | 1.50 | 1.50 | 1.35% | 15,155 |
| Aug 22, 2025 | 1.46 | 1.51 | 1.43 | 1.48 | 1.48 | - | 13,069 |
| Aug 21, 2025 | 1.45 | 1.48 | 1.41 | 1.48 | 1.48 | 2.42% | 11,771 |
| Aug 20, 2025 | 1.46 | 1.51 | 1.41 | 1.45 | 1.45 | 0.35% | 26,051 |
| Aug 19, 2025 | 1.51 | 1.51 | 1.43 | 1.44 | 1.44 | -3.36% | 6,458 |
| Aug 18, 2025 | 1.52 | 1.53 | 1.49 | 1.49 | 1.49 | -0.33% | 4,442 |
| Aug 15, 2025 | 1.41 | 1.50 | 1.39 | 1.50 | 1.50 | 4.91% | 31,633 |
| Aug 14, 2025 | 1.44 | 1.45 | 1.40 | 1.43 | 1.43 | -0.42% | 8,822 |
| Aug 13, 2025 | 1.50 | 1.66 | 1.41 | 1.43 | 1.43 | -5.86% | 59,934 |
| Aug 12, 2025 | 1.53 | 1.55 | 1.50 | 1.52 | 1.52 | 0.66% | 29,318 |
| Aug 11, 2025 | 1.50 | 1.54 | 1.48 | 1.51 | 1.51 | 2.03% | 7,899 |
| Aug 8, 2025 | 1.49 | 1.59 | 1.46 | 1.48 | 1.48 | - | 27,121 |
| Aug 7, 2025 | 1.49 | 1.66 | 1.41 | 1.48 | 1.48 | -0.67% | 79,496 |
| Aug 6, 2025 | 1.55 | 1.55 | 1.49 | 1.49 | 1.49 | -5.10% | 15,013 |
| Aug 5, 2025 | 1.64 | 1.64 | 1.54 | 1.57 | 1.57 | -4.27% | 17,295 |
| Aug 4, 2025 | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | -1.20% | 15,931 |
| Aug 1, 2025 | 1.67 | 1.74 | 1.65 | 1.66 | 1.66 | - | 6,883 |
| Jul 31, 2025 | 1.70 | 1.72 | 1.65 | 1.66 | 1.66 | -0.60% | 12,107 |
| Jul 30, 2025 | 1.78 | 1.79 | 1.66 | 1.67 | 1.67 | -2.34% | 13,095 |