Rocky Mountain Chocolate Factory, Inc. (RMCF)
NASDAQ: RMCF · Real-Time Price · USD
1.940
+0.210 (12.14%)
At close: Dec 26, 2025, 4:00 PM EST
1.910
-0.030 (-1.55%)
After-hours: Dec 26, 2025, 6:13 PM EST
RMCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 1.73 | 1.99 | 1.73 | 1.94 | 1.94 | 12.14% | 60,994 |
| Dec 24, 2025 | 1.80 | 1.82 | 1.73 | 1.73 | 1.73 | -5.98% | 13,896 |
| Dec 23, 2025 | 1.76 | 2.00 | 1.70 | 1.84 | 1.84 | -1.08% | 171,601 |
| Dec 22, 2025 | 1.57 | 1.91 | 1.57 | 1.86 | 1.86 | 18.47% | 139,187 |
| Dec 19, 2025 | 1.58 | 1.59 | 1.54 | 1.57 | 1.57 | 3.77% | 28,135 |
| Dec 18, 2025 | 1.52 | 1.55 | 1.50 | 1.51 | 1.51 | -4.24% | 39,600 |
| Dec 17, 2025 | 1.58 | 1.63 | 1.56 | 1.58 | 1.58 | -1.86% | 15,851 |
| Dec 16, 2025 | 1.56 | 1.64 | 1.52 | 1.61 | 1.61 | 3.21% | 19,030 |
| Dec 15, 2025 | 1.59 | 1.63 | 1.56 | 1.56 | 1.56 | -0.64% | 17,603 |
| Dec 12, 2025 | 1.62 | 1.70 | 1.57 | 1.57 | 1.57 | -2.48% | 21,496 |
| Dec 11, 2025 | 1.66 | 1.66 | 1.60 | 1.61 | 1.61 | -3.01% | 10,190 |
| Dec 10, 2025 | 1.65 | 1.70 | 1.63 | 1.66 | 1.66 | -0.60% | 18,633 |
| Dec 9, 2025 | 1.60 | 1.69 | 1.60 | 1.67 | 1.67 | 3.73% | 18,254 |
| Dec 8, 2025 | 1.61 | 1.64 | 1.60 | 1.61 | 1.61 | -2.42% | 17,744 |
| Dec 5, 2025 | 1.61 | 1.65 | 1.59 | 1.65 | 1.65 | 2.48% | 27,356 |
| Dec 4, 2025 | 1.63 | 1.64 | 1.59 | 1.61 | 1.61 | 0.63% | 24,718 |
| Dec 3, 2025 | 1.63 | 1.70 | 1.59 | 1.60 | 1.60 | -2.44% | 13,447 |
| Dec 2, 2025 | 1.72 | 1.73 | 1.64 | 1.64 | 1.64 | -3.53% | 13,956 |
| Dec 1, 2025 | 1.64 | 1.74 | 1.64 | 1.70 | 1.70 | 0.59% | 16,199 |
| Nov 28, 2025 | 1.68 | 1.79 | 1.63 | 1.69 | 1.69 | - | 26,426 |
| Nov 26, 2025 | 1.68 | 1.79 | 1.67 | 1.69 | 1.69 | -1.74% | 72,249 |
| Nov 25, 2025 | 1.61 | 1.74 | 1.59 | 1.72 | 1.72 | 6.83% | 88,627 |
| Nov 24, 2025 | 1.59 | 1.66 | 1.58 | 1.61 | 1.61 | 1.90% | 36,247 |
| Nov 21, 2025 | 1.39 | 1.63 | 1.39 | 1.58 | 1.58 | 12.06% | 45,996 |
| Nov 20, 2025 | 1.55 | 1.57 | 1.36 | 1.41 | 1.41 | -7.84% | 144,450 |
| Nov 19, 2025 | 1.55 | 1.57 | 1.50 | 1.53 | 1.53 | -2.55% | 44,080 |
| Nov 18, 2025 | 1.52 | 1.66 | 1.50 | 1.57 | 1.57 | 3.29% | 14,659 |
| 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 |