Rocky Mountain Chocolate Factory, Inc. (RMCF)
NASDAQ: RMCF · Real-Time Price · USD
1.520
-0.100 (-6.17%)
Nov 17, 2025, 4:00 PM EST - Market closed
RMCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 1.63 | 1.64 | 1.52 | 1.52 | 1.52 | -6.17% | 40,057 |
| Nov 14, 2025 | 1.60 | 1.64 | 1.59 | 1.62 | 1.62 | 0.62% | 28,471 |
| Nov 13, 2025 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -1.23% | 53,452 |
| Nov 12, 2025 | 1.64 | 1.70 | 1.63 | 1.63 | 1.63 | -1.21% | 8,134 |
| Nov 11, 2025 | 1.68 | 1.74 | 1.61 | 1.65 | 1.65 | -1.79% | 30,108 |
| Nov 10, 2025 | 1.60 | 1.72 | 1.60 | 1.68 | 1.68 | 3.70% | 33,005 |
| Nov 7, 2025 | 1.59 | 1.66 | 1.57 | 1.62 | 1.62 | 1.89% | 40,294 |
| Nov 6, 2025 | 1.71 | 1.71 | 1.58 | 1.59 | 1.59 | -5.92% | 32,033 |
| Nov 5, 2025 | 1.63 | 1.72 | 1.61 | 1.69 | 1.69 | 4.32% | 47,684 |
| Nov 4, 2025 | 1.63 | 1.68 | 1.61 | 1.62 | 1.62 | -2.99% | 43,251 |
| Nov 3, 2025 | 1.70 | 1.73 | 1.61 | 1.67 | 1.67 | -2.91% | 72,772 |
| Oct 31, 2025 | 1.69 | 1.74 | 1.66 | 1.72 | 1.72 | 1.78% | 38,879 |
| Oct 30, 2025 | 1.73 | 1.76 | 1.66 | 1.69 | 1.69 | 1.20% | 91,706 |
| Oct 29, 2025 | 1.72 | 1.79 | 1.66 | 1.67 | 1.67 | -2.91% | 86,450 |
| Oct 28, 2025 | 1.73 | 1.79 | 1.72 | 1.72 | 1.72 | -1.71% | 49,082 |
| Oct 27, 2025 | 1.84 | 1.84 | 1.72 | 1.75 | 1.75 | -4.63% | 105,339 |
| Oct 24, 2025 | 1.74 | 1.86 | 1.73 | 1.84 | 1.84 | 5.16% | 196,334 |
| Oct 23, 2025 | 1.80 | 1.80 | 1.71 | 1.75 | 1.75 | -2.51% | 106,379 |
| Oct 22, 2025 | 1.69 | 1.85 | 1.69 | 1.79 | 1.79 | 9.48% | 315,695 |
| Oct 21, 2025 | 1.62 | 1.67 | 1.59 | 1.64 | 1.64 | 0.93% | 56,210 |
| Oct 20, 2025 | 1.63 | 1.67 | 1.56 | 1.62 | 1.62 | -1.82% | 62,890 |
| Oct 17, 2025 | 1.56 | 1.69 | 1.50 | 1.65 | 1.65 | 9.63% | 139,938 |
| Oct 16, 2025 | 1.65 | 1.70 | 1.47 | 1.51 | 1.51 | -9.34% | 189,693 |
| Oct 15, 2025 | 1.57 | 1.69 | 1.53 | 1.66 | 1.66 | 5.73% | 139,867 |
| Oct 14, 2025 | 1.60 | 1.64 | 1.51 | 1.57 | 1.57 | -7.10% | 217,748 |
| Oct 13, 2025 | 1.67 | 1.75 | 1.58 | 1.69 | 1.69 | 4.64% | 307,210 |
| Oct 10, 2025 | 1.67 | 1.72 | 1.60 | 1.62 | 1.62 | -3.29% | 78,850 |
| Oct 9, 2025 | 1.71 | 1.76 | 1.64 | 1.67 | 1.67 | -2.34% | 49,941 |
| Oct 8, 2025 | 1.64 | 1.72 | 1.61 | 1.71 | 1.71 | 3.64% | 78,999 |
| 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 |