Rocky Mountain Chocolate Factory, Inc. (RMCF)
NASDAQ: RMCF · Real-Time Price · USD
0.8600
+0.0100 (1.18%)
At close: Sep 17, 2026, 4:00 PM EDT
0.8601
+0.0001 (0.01%)
Pre-market: Sep 18, 2026, 7:42 AM EDT
RMCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 0.85 | 0.89 | 0.85 | 0.86 | 0.86 | 1.18% | 30,544 |
| Sep 16, 2026 | 0.88 | 0.89 | 0.85 | 0.85 | 0.85 | -3.54% | 31,362 |
| Sep 15, 2026 | 0.93 | 0.93 | 0.88 | 0.88 | 0.88 | -1.64% | 19,018 |
| Sep 14, 2026 | 0.89 | 0.91 | 0.88 | 0.90 | 0.90 | -0.16% | 13,655 |
| Sep 11, 2026 | 0.97 | 0.97 | 0.87 | 0.90 | 0.90 | -1.07% | 13,600 |
| Sep 10, 2026 | 0.89 | 0.91 | 0.86 | 0.91 | 0.91 | 0.45% | 33,902 |
| Sep 9, 2026 | 0.94 | 0.95 | 0.89 | 0.90 | 0.90 | -1.99% | 47,508 |
| Sep 8, 2026 | 0.97 | 0.98 | 0.92 | 0.92 | 0.92 | -6.51% | 41,433 |
| Sep 4, 2026 | 0.98 | 1.01 | 0.96 | 0.99 | 0.99 | 0.02% | 36,708 |
| Sep 3, 2026 | 1.02 | 1.03 | 0.98 | 0.99 | 0.99 | -3.42% | 63,227 |
| Sep 2, 2026 | 1.07 | 1.07 | 1.01 | 1.02 | 1.02 | -3.77% | 30,629 |
| Sep 1, 2026 | 1.07 | 1.09 | 1.02 | 1.06 | 1.06 | -2.75% | 34,149 |
| Aug 31, 2026 | 1.11 | 1.11 | 1.04 | 1.09 | 1.09 | -2.68% | 65,465 |
| Aug 28, 2026 | 1.14 | 1.15 | 1.10 | 1.12 | 1.12 | -4.27% | 48,497 |
| Aug 27, 2026 | 1.11 | 1.17 | 1.09 | 1.17 | 1.17 | 6.36% | 124,913 |
| Aug 26, 2026 | 1.13 | 1.13 | 1.07 | 1.10 | 1.10 | -0.90% | 29,562 |
| Aug 25, 2026 | 1.20 | 1.20 | 1.06 | 1.11 | 1.11 | -5.13% | 125,544 |
| Aug 24, 2026 | 1.19 | 1.20 | 1.13 | 1.17 | 1.17 | -4.10% | 136,914 |
| Aug 21, 2026 | 1.21 | 1.25 | 1.16 | 1.22 | 1.22 | 1.67% | 142,853 |
| Aug 20, 2026 | 1.28 | 1.31 | 1.18 | 1.20 | 1.20 | -7.69% | 166,623 |
| Aug 19, 2026 | 1.30 | 1.37 | 1.24 | 1.30 | 1.30 | 2.36% | 237,934 |
| Aug 18, 2026 | 1.31 | 1.35 | 1.23 | 1.27 | 1.27 | -7.30% | 300,563 |
| Aug 17, 2026 | 1.26 | 1.42 | 1.25 | 1.37 | 1.37 | 12.30% | 862,744 |
| Aug 14, 2026 | 1.69 | 1.69 | 1.10 | 1.22 | 1.22 | -26.06% | 1,782,294 |
| Aug 13, 2026 | 1.35 | 1.70 | 1.25 | 1.65 | 1.65 | 8.55% | 4,167,893 |
| Aug 12, 2026 | 1.74 | 2.15 | 1.22 | 1.52 | 1.52 | 126.02% | 200,835,483 |
| Aug 11, 2026 | 0.78 | 0.83 | 0.66 | 0.67 | 0.67 | -13.84% | 54,994 |
| Aug 10, 2026 | 0.83 | 0.86 | 0.78 | 0.78 | 0.78 | -5.99% | 50,435 |
| Aug 7, 2026 | 0.86 | 0.86 | 0.83 | 0.83 | 0.83 | -1.17% | 14,794 |
| Aug 6, 2026 | 0.88 | 0.88 | 0.83 | 0.84 | 0.84 | -0.02% | 14,222 |
| Aug 5, 2026 | 0.85 | 0.88 | 0.84 | 0.84 | 0.84 | -1.08% | 9,362 |
| Aug 4, 2026 | 0.87 | 0.90 | 0.85 | 0.85 | 0.85 | -0.19% | 51,364 |
| Aug 3, 2026 | 0.84 | 0.93 | 0.84 | 0.85 | 0.85 | 1.26% | 31,137 |
| Jul 31, 2026 | 0.87 | 0.90 | 0.84 | 0.84 | 0.84 | -2.28% | 24,410 |
| Jul 30, 2026 | 0.91 | 0.91 | 0.86 | 0.86 | 0.86 | -0.60% | 12,722 |
| Jul 29, 2026 | 0.91 | 0.99 | 0.86 | 0.87 | 0.87 | -1.49% | 37,503 |
| Jul 28, 2026 | 0.87 | 0.90 | 0.87 | 0.88 | 0.88 | 3.29% | 21,670 |
| Jul 27, 2026 | 0.91 | 0.95 | 0.85 | 0.85 | 0.85 | -5.87% | 69,446 |
| Jul 24, 2026 | 0.96 | 0.96 | 0.90 | 0.90 | 0.90 | -2.87% | 10,781 |
| Jul 23, 2026 | 0.98 | 0.99 | 0.90 | 0.93 | 0.93 | -6.06% | 53,439 |
| Jul 22, 2026 | 0.97 | 0.99 | 0.95 | 0.99 | 0.99 | 5.32% | 31,017 |
| Jul 21, 2026 | 0.90 | 0.96 | 0.90 | 0.94 | 0.94 | 2.55% | 24,229 |
| Jul 20, 2026 | 0.99 | 0.99 | 0.90 | 0.92 | 0.92 | -4.73% | 63,115 |
| Jul 17, 2026 | 0.96 | 1.00 | 0.93 | 0.96 | 0.96 | -1.83% | 36,203 |
| Jul 16, 2026 | 1.00 | 1.10 | 0.97 | 0.98 | 0.98 | -2.00% | 32,785 |
| Jul 15, 2026 | 1.03 | 1.10 | 0.99 | 1.00 | 1.00 | -1.96% | 47,802 |
| Jul 14, 2026 | 1.09 | 1.10 | 1.01 | 1.02 | 1.02 | -3.77% | 34,726 |
| Jul 13, 2026 | 1.13 | 1.13 | 1.05 | 1.06 | 1.06 | -6.19% | 47,070 |
| Jul 10, 2026 | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | -4.24% | 26,065 |
| Jul 9, 2026 | 1.10 | 1.18 | 1.08 | 1.18 | 1.18 | 8.26% | 77,182 |