Rocky Mountain Chocolate Factory, Inc. (RMCF)
NASDAQ: RMCF · Real-Time Price · USD
2.400
+0.050 (2.13%)
At close: Apr 28, 2026, 4:00 PM EDT
2.410
+0.010 (0.42%)
After-hours: Apr 28, 2026, 6:50 PM EDT
RMCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.39 | 2.49 | 2.38 | 2.40 | 2.40 | 2.13% | 39,101 |
| Apr 27, 2026 | 2.33 | 2.39 | 2.33 | 2.35 | 2.35 | 2.17% | 22,406 |
| Apr 24, 2026 | 2.35 | 2.35 | 2.25 | 2.30 | 2.30 | 5.99% | 13,564 |
| Apr 23, 2026 | 2.25 | 2.31 | 2.17 | 2.17 | 2.17 | -1.81% | 10,930 |
| 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% | 28,452 |
| 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% | 13,855 |
| 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% | 24,341 |
| Apr 13, 2026 | 2.08 | 2.20 | 2.08 | 2.16 | 2.16 | 2.86% | 37,768 |
| 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 |
| Apr 7, 2026 | 2.22 | 2.24 | 2.14 | 2.21 | 2.21 | -1.34% | 11,057 |
| Apr 6, 2026 | 2.17 | 2.24 | 2.14 | 2.24 | 2.24 | 3.70% | 8,698 |
| Apr 2, 2026 | 2.18 | 2.24 | 2.16 | 2.16 | 2.16 | -2.70% | 14,966 |
| Apr 1, 2026 | 2.22 | 2.33 | 2.20 | 2.22 | 2.22 | -1.33% | 3,831 |
| Mar 31, 2026 | 2.24 | 2.31 | 2.16 | 2.25 | 2.25 | 2.27% | 18,761 |
| Mar 30, 2026 | 2.37 | 2.37 | 2.18 | 2.20 | 2.20 | -3.08% | 18,839 |
| Mar 27, 2026 | 2.27 | 2.36 | 2.18 | 2.27 | 2.27 | -1.73% | 18,196 |
| Mar 26, 2026 | 2.26 | 2.36 | 2.26 | 2.31 | 2.31 | 2.21% | 6,893 |
| Mar 25, 2026 | 2.30 | 2.32 | 2.26 | 2.26 | 2.26 | -0.88% | 8,933 |
| Mar 24, 2026 | 2.35 | 2.38 | 2.28 | 2.28 | 2.28 | -1.72% | 9,879 |
| Mar 23, 2026 | 2.14 | 2.34 | 2.14 | 2.32 | 2.32 | 6.91% | 35,680 |
| Mar 20, 2026 | 2.30 | 2.30 | 2.08 | 2.17 | 2.17 | -6.87% | 90,955 |
| Mar 19, 2026 | 2.34 | 2.44 | 2.32 | 2.33 | 2.33 | 1.30% | 8,033 |
| Mar 18, 2026 | 2.51 | 2.52 | 2.30 | 2.30 | 2.30 | -8.73% | 39,811 |
| Mar 17, 2026 | 2.45 | 2.57 | 2.45 | 2.52 | 2.52 | 0.80% | 9,665 |
| Mar 16, 2026 | 2.34 | 2.52 | 2.30 | 2.50 | 2.50 | 5.93% | 26,356 |
| Mar 13, 2026 | 2.35 | 2.42 | 2.34 | 2.36 | 2.36 | -0.42% | 13,625 |
| Mar 12, 2026 | 2.37 | 2.42 | 2.31 | 2.37 | 2.37 | -1.25% | 41,945 |
| Mar 11, 2026 | 2.40 | 2.46 | 2.40 | 2.40 | 2.40 | -2.04% | 15,194 |
| Mar 10, 2026 | 2.40 | 2.55 | 2.40 | 2.45 | 2.45 | 1.24% | 29,353 |
| Mar 9, 2026 | 2.41 | 2.48 | 2.33 | 2.42 | 2.42 | -1.22% | 21,123 |
| Mar 6, 2026 | 2.51 | 2.54 | 2.44 | 2.45 | 2.45 | -5.41% | 25,494 |
| Mar 5, 2026 | 2.55 | 2.64 | 2.55 | 2.59 | 2.59 | 0.39% | 21,370 |
| Mar 4, 2026 | 2.43 | 2.64 | 2.43 | 2.58 | 2.58 | 2.79% | 69,383 |
| Mar 3, 2026 | 2.51 | 2.56 | 2.47 | 2.51 | 2.51 | -1.95% | 19,337 |
| Mar 2, 2026 | 2.51 | 2.59 | 2.47 | 2.56 | 2.56 | 0.39% | 15,731 |
| Feb 27, 2026 | 2.57 | 2.60 | 2.55 | 2.55 | 2.55 | -2.67% | 19,062 |
| Feb 26, 2026 | 2.68 | 2.68 | 2.42 | 2.62 | 2.62 | 5.22% | 126,674 |
| Feb 25, 2026 | 2.40 | 2.60 | 2.37 | 2.49 | 2.49 | 4.18% | 39,082 |
| Feb 24, 2026 | 2.44 | 2.44 | 2.38 | 2.39 | 2.39 | 0.84% | 12,030 |
| Feb 23, 2026 | 2.51 | 2.56 | 2.36 | 2.37 | 2.37 | -7.06% | 41,485 |
| Feb 20, 2026 | 2.55 | 2.66 | 2.45 | 2.55 | 2.55 | -0.39% | 72,952 |
| Feb 19, 2026 | 2.57 | 2.78 | 2.56 | 2.56 | 2.56 | -3.03% | 30,995 |
| Feb 18, 2026 | 2.60 | 2.77 | 2.60 | 2.64 | 2.64 | 1.54% | 48,450 |
| Feb 17, 2026 | 2.75 | 2.79 | 2.57 | 2.60 | 2.60 | -5.80% | 42,854 |