Rocky Mountain Chocolate Factory, Inc. (RMCF)
NASDAQ: RMCF · Real-Time Price · USD
1.470
-0.080 (-5.16%)
At close: Jun 17, 2026, 4:00 PM EDT
1.490
+0.020 (1.36%)
After-hours: Jun 17, 2026, 4:32 PM EDT
RMCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 1.60 | 1.60 | 1.46 | 1.47 | 1.47 | -5.16% | 40,396 |
| Jun 16, 2026 | 1.61 | 1.66 | 1.55 | 1.55 | 1.55 | -1.90% | 17,065 |
| Jun 15, 2026 | 1.60 | 1.72 | 1.57 | 1.58 | 1.58 | -1.25% | 48,330 |
| Jun 12, 2026 | 1.58 | 1.69 | 1.58 | 1.60 | 1.60 | -0.62% | 15,773 |
| Jun 11, 2026 | 1.66 | 1.66 | 1.58 | 1.61 | 1.61 | 2.55% | 11,454 |
| Jun 10, 2026 | 1.64 | 1.72 | 1.55 | 1.57 | 1.57 | -1.88% | 119,743 |
| Jun 9, 2026 | 1.72 | 1.72 | 1.53 | 1.60 | 1.60 | -4.76% | 46,974 |
| Jun 8, 2026 | 1.74 | 1.74 | 1.65 | 1.68 | 1.68 | - | 29,994 |
| Jun 5, 2026 | 1.73 | 1.82 | 1.66 | 1.68 | 1.68 | -2.33% | 119,643 |
| Jun 4, 2026 | 1.75 | 1.78 | 1.72 | 1.72 | 1.72 | -0.58% | 14,115 |
| Jun 3, 2026 | 1.79 | 1.86 | 1.71 | 1.73 | 1.73 | -4.95% | 55,300 |
| Jun 2, 2026 | 1.89 | 1.98 | 1.80 | 1.82 | 1.82 | -2.67% | 84,835 |
| Jun 1, 2026 | 1.83 | 1.97 | 1.83 | 1.87 | 1.87 | -5.08% | 47,667 |
| May 29, 2026 | 1.99 | 2.06 | 1.93 | 1.97 | 1.97 | -1.01% | 35,566 |
| May 28, 2026 | 2.06 | 2.10 | 1.98 | 1.99 | 1.99 | -3.40% | 27,256 |
| May 27, 2026 | 2.00 | 2.06 | 1.89 | 2.06 | 2.06 | 2.49% | 22,923 |
| May 26, 2026 | 1.95 | 2.14 | 1.89 | 2.01 | 2.01 | 4.15% | 27,253 |
| May 22, 2026 | 1.99 | 2.04 | 1.92 | 1.93 | 1.93 | 1.05% | 43,674 |
| May 21, 2026 | 2.02 | 2.02 | 1.87 | 1.91 | 1.91 | -4.98% | 50,778 |
| May 20, 2026 | 2.01 | 2.05 | 2.01 | 2.01 | 2.01 | -1.95% | 5,096 |
| May 19, 2026 | 2.03 | 2.08 | 2.03 | 2.05 | 2.05 | -0.97% | 28,626 |
| May 18, 2026 | 2.10 | 2.13 | 2.04 | 2.07 | 2.07 | -2.82% | 74,834 |
| May 15, 2026 | 2.19 | 2.30 | 2.13 | 2.13 | 2.13 | -16.80% | 109,302 |
| May 14, 2026 | 2.51 | 2.60 | 2.36 | 2.56 | 2.56 | 1.19% | 24,174 |
| May 13, 2026 | 2.52 | 2.62 | 2.52 | 2.53 | 2.53 | -0.78% | 50,144 |
| May 12, 2026 | 2.52 | 2.55 | 2.43 | 2.55 | 2.55 | 2.00% | 29,002 |
| May 11, 2026 | 2.52 | 2.61 | 2.50 | 2.50 | 2.50 | -1.57% | 17,201 |
| May 8, 2026 | 2.53 | 2.60 | 2.45 | 2.54 | 2.54 | - | 89,795 |
| May 7, 2026 | 2.60 | 2.60 | 2.24 | 2.54 | 2.54 | -4.51% | 148,273 |
| May 6, 2026 | 2.61 | 2.77 | 2.51 | 2.66 | 2.66 | - | 35,832 |
| May 5, 2026 | 2.39 | 2.96 | 2.39 | 2.66 | 2.66 | 11.76% | 179,531 |
| May 4, 2026 | 2.41 | 2.42 | 2.36 | 2.38 | 2.38 | -3.25% | 17,005 |
| May 1, 2026 | 2.43 | 2.50 | 2.34 | 2.46 | 2.46 | 0.41% | 75,242 |
| Apr 30, 2026 | 2.48 | 2.49 | 2.33 | 2.45 | 2.45 | -0.41% | 15,632 |
| Apr 29, 2026 | 2.40 | 2.54 | 2.40 | 2.46 | 2.46 | 2.50% | 30,953 |
| Apr 28, 2026 | 2.39 | 2.49 | 2.38 | 2.40 | 2.40 | 2.13% | 39,102 |
| Apr 27, 2026 | 2.33 | 2.39 | 2.33 | 2.35 | 2.35 | 2.17% | 22,407 |
| Apr 24, 2026 | 2.35 | 2.35 | 2.25 | 2.30 | 2.30 | 5.99% | 13,604 |
| Apr 23, 2026 | 2.25 | 2.31 | 2.17 | 2.17 | 2.17 | -1.81% | 10,931 |
| Apr 22, 2026 | 2.20 | 2.25 | 2.15 | 2.21 | 2.21 | 3.76% | 55,372 |
| Apr 21, 2026 | 2.26 | 2.26 | 2.09 | 2.13 | 2.13 | -2.29% | 23,754 |
| Apr 20, 2026 | 2.20 | 2.31 | 2.10 | 2.18 | 2.18 | -3.11% | 28,453 |
| Apr 17, 2026 | 2.25 | 2.36 | 2.18 | 2.25 | 2.25 | -1.32% | 25,853 |
| Apr 16, 2026 | 2.40 | 2.41 | 2.21 | 2.28 | 2.28 | -2.56% | 13,857 |
| Apr 15, 2026 | 2.34 | 2.36 | 2.31 | 2.34 | 2.34 | -0.85% | 17,740 |
| Apr 14, 2026 | 2.19 | 2.37 | 2.17 | 2.36 | 2.36 | 9.26% | 24,354 |
| Apr 13, 2026 | 2.08 | 2.20 | 2.08 | 2.16 | 2.16 | 2.86% | 37,968 |
| Apr 10, 2026 | 2.25 | 2.28 | 2.10 | 2.10 | 2.10 | -9.09% | 39,130 |
| Apr 9, 2026 | 2.23 | 2.34 | 2.18 | 2.31 | 2.31 | 3.59% | 8,593 |
| Apr 8, 2026 | 2.22 | 2.34 | 2.22 | 2.23 | 2.23 | 0.90% | 16,171 |