Rocky Mountain Chocolate Factory, Inc. (RMCF)
NASDAQ: RMCF · Real-Time Price · USD
1.780
-0.010 (-0.56%)
At close: Jul 11, 2025, 4:00 PM
1.790
+0.010 (0.56%)
After-hours: Jul 11, 2025, 6:21 PM EDT
RMCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 1.44 | 1.44 | 1.39 | 1.42 | 1.42 | 3.65% | 22,878 |
| Jun 20, 2025 | 1.54 | 1.54 | 1.28 | 1.37 | 1.37 | -11.04% | 63,465 |
| Jun 18, 2025 | 1.23 | 1.70 | 1.19 | 1.54 | 1.54 | 26.23% | 353,473 |
| Jun 17, 2025 | 1.19 | 1.22 | 1.18 | 1.22 | 1.22 | 4.27% | 14,882 |
| Jun 16, 2025 | 1.18 | 1.22 | 1.17 | 1.17 | 1.17 | -1.68% | 26,435 |
| Jun 13, 2025 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | - | 8,557 |
| Jun 12, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | -0.58% | 15,093 |
| Jun 11, 2025 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | 1.44% | 5,265 |
| Jun 10, 2025 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 28,458 |
| Jun 9, 2025 | 1.20 | 1.20 | 1.16 | 1.19 | 1.19 | 0.85% | 15,345 |
| Jun 6, 2025 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 8,864 |
| Jun 5, 2025 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | -1.65% | 7,236 |
| Jun 4, 2025 | 1.21 | 1.23 | 1.18 | 1.21 | 1.21 | 2.28% | 8,012 |
| Jun 3, 2025 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | 0.25% | 17,748 |
| Jun 2, 2025 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -2.88% | 6,995 |
| May 30, 2025 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 0.41% | 7,332 |
| May 29, 2025 | 1.20 | 1.23 | 1.18 | 1.21 | 1.21 | 0.83% | 10,544 |
| May 28, 2025 | 1.22 | 1.27 | 1.19 | 1.20 | 1.20 | -4.76% | 25,106 |
| May 27, 2025 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | 2.44% | 2,130 |
| May 23, 2025 | 1.24 | 1.29 | 1.22 | 1.23 | 1.23 | - | 2,697 |
| May 22, 2025 | 1.21 | 1.23 | 1.18 | 1.23 | 1.23 | 2.50% | 6,598 |
| May 21, 2025 | 1.17 | 1.27 | 1.17 | 1.20 | 1.20 | 3.45% | 13,181 |
| May 20, 2025 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | - | 7,499 |
| May 19, 2025 | 1.26 | 1.26 | 1.16 | 1.16 | 1.16 | -0.85% | 6,024 |
| May 16, 2025 | 1.25 | 1.29 | 1.17 | 1.17 | 1.17 | -1.68% | 15,391 |
| May 15, 2025 | 1.18 | 1.23 | 1.15 | 1.19 | 1.19 | 1.71% | 13,533 |
| May 14, 2025 | 1.28 | 1.30 | 1.17 | 1.17 | 1.17 | -7.14% | 16,620 |
| May 13, 2025 | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | -0.94% | 9,632 |
| May 12, 2025 | 1.28 | 1.28 | 1.21 | 1.27 | 1.27 | 0.95% | 7,261 |
| May 9, 2025 | 1.27 | 1.29 | 1.24 | 1.26 | 1.26 | -1.18% | 4,194 |
| May 8, 2025 | 1.30 | 1.34 | 1.24 | 1.28 | 1.28 | 2.00% | 14,865 |
| May 7, 2025 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -6.02% | 2,555 |
| May 6, 2025 | 1.37 | 1.39 | 1.24 | 1.33 | 1.33 | 0.38% | 21,244 |
| May 5, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 2.24% | 9,483 |
| May 2, 2025 | 1.35 | 1.35 | 1.25 | 1.30 | 1.30 | -4.00% | 9,535 |
| May 1, 2025 | 1.37 | 1.37 | 1.30 | 1.35 | 1.35 | 5.47% | 6,246 |
| Apr 30, 2025 | 1.24 | 1.31 | 1.24 | 1.28 | 1.28 | -3.61% | 8,325 |