Rocky Mountain Chocolate Factory, Inc. (RMCF)
NASDAQ: RMCF · Real-Time Price · USD
1.460
0.00 (0.00%)
Sep 3, 2025, 10:50 AM - Market open
RMCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1.48 | 1.50 | 1.44 | 1.43 | - | -1.99% | 11,367 |
| 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 |
| Jul 29, 2025 | 1.90 | 1.90 | 1.71 | 1.71 | 1.71 | -2.84% | 48,628 |
| Jul 28, 2025 | 1.90 | 1.90 | 1.76 | 1.76 | 1.76 | -4.35% | 19,965 |
| Jul 25, 2025 | 1.89 | 1.95 | 1.83 | 1.84 | 1.84 | -1.08% | 30,189 |
| Jul 24, 2025 | 1.85 | 1.96 | 1.85 | 1.86 | 1.86 | -4.86% | 37,023 |
| Jul 23, 2025 | 2.02 | 2.05 | 1.93 | 1.96 | 1.96 | -2.74% | 31,299 |
| Jul 22, 2025 | 1.91 | 2.08 | 1.79 | 2.01 | 2.01 | 12.10% | 60,445 |
| Jul 21, 2025 | 1.82 | 1.91 | 1.77 | 1.79 | 1.79 | 0.17% | 70,466 |
| Jul 18, 2025 | 1.86 | 1.99 | 1.73 | 1.79 | 1.79 | -4.28% | 93,154 |
| Jul 17, 2025 | 1.92 | 2.17 | 1.81 | 1.87 | 1.87 | -3.61% | 49,312 |
| Jul 16, 2025 | 2.00 | 2.25 | 1.87 | 1.94 | 1.94 | 1.57% | 158,379 |
| Jul 15, 2025 | 1.83 | 1.98 | 1.75 | 1.91 | 1.91 | 6.17% | 204,298 |
| Jul 14, 2025 | 1.80 | 1.89 | 1.75 | 1.80 | 1.80 | 1.07% | 25,802 |
| Jul 11, 2025 | 1.80 | 1.89 | 1.72 | 1.78 | 1.78 | -0.56% | 46,689 |
| Jul 10, 2025 | 1.69 | 1.80 | 1.67 | 1.79 | 1.79 | 3.47% | 56,733 |
| Jul 9, 2025 | 1.60 | 1.79 | 1.60 | 1.73 | 1.73 | 5.49% | 78,040 |
| Jul 8, 2025 | 1.60 | 1.70 | 1.60 | 1.64 | 1.64 | 1.86% | 40,634 |
| Jul 7, 2025 | 1.57 | 1.63 | 1.57 | 1.61 | 1.61 | 2.55% | 22,630 |
| Jul 3, 2025 | 1.60 | 1.62 | 1.48 | 1.57 | 1.57 | -2.48% | 41,730 |
| Jul 2, 2025 | 1.42 | 1.62 | 1.42 | 1.61 | 1.61 | 12.59% | 49,455 |
| Jul 1, 2025 | 1.39 | 1.45 | 1.39 | 1.43 | 1.43 | 1.42% | 13,671 |
| Jun 30, 2025 | 1.45 | 1.45 | 1.39 | 1.41 | 1.41 | -0.70% | 10,031 |
| Jun 27, 2025 | 1.47 | 1.47 | 1.38 | 1.42 | 1.42 | -2.74% | 9,851 |
| Jun 26, 2025 | 1.43 | 1.49 | 1.38 | 1.46 | 1.46 | 4.29% | 23,117 |
| Jun 25, 2025 | 1.48 | 1.48 | 1.38 | 1.40 | 1.40 | -4.11% | 14,081 |
| Jun 24, 2025 | 1.41 | 1.46 | 1.31 | 1.46 | 1.46 | 2.82% | 38,506 |