Rocky Mountain Chocolate Factory, Inc. (RMCF)
NASDAQ: RMCF · Real-Time Price · USD
0.8503
-0.0530 (-5.87%)
Jul 27, 2026, 4:00 PM EDT - Market closed
RMCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 0.91 | 0.95 | 0.85 | 0.85 | 0.85 | -5.87% | 69,281 |
| Jul 24, 2026 | 0.96 | 0.96 | 0.90 | 0.90 | 0.90 | -2.87% | 10,381 |
| Jul 23, 2026 | 0.98 | 0.99 | 0.90 | 0.93 | 0.93 | -6.06% | 53,393 |
| Jul 22, 2026 | 0.97 | 0.99 | 0.95 | 0.99 | 0.99 | 5.32% | 31,002 |
| Jul 21, 2026 | 0.90 | 0.96 | 0.90 | 0.94 | 0.94 | 2.55% | 24,177 |
| Jul 20, 2026 | 0.99 | 0.99 | 0.90 | 0.92 | 0.92 | -4.73% | 61,414 |
| Jul 17, 2026 | 0.96 | 1.00 | 0.93 | 0.96 | 0.96 | -1.83% | 36,101 |
| Jul 16, 2026 | 1.00 | 1.10 | 0.97 | 0.98 | 0.98 | -2.00% | 32,736 |
| Jul 15, 2026 | 1.03 | 1.10 | 0.99 | 1.00 | 1.00 | -1.96% | 47,734 |
| Jul 14, 2026 | 1.09 | 1.10 | 1.01 | 1.02 | 1.02 | -3.77% | 31,419 |
| Jul 13, 2026 | 1.13 | 1.13 | 1.05 | 1.06 | 1.06 | -6.19% | 46,919 |
| Jul 10, 2026 | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | -4.24% | 26,053 |
| Jul 9, 2026 | 1.10 | 1.18 | 1.08 | 1.18 | 1.18 | 8.26% | 75,119 |
| Jul 8, 2026 | 1.07 | 1.11 | 1.03 | 1.09 | 1.09 | 0.93% | 73,116 |
| Jul 7, 2026 | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | -2.70% | 37,175 |
| Jul 6, 2026 | 1.14 | 1.15 | 1.05 | 1.11 | 1.11 | 1.83% | 82,820 |
| Jul 2, 2026 | 1.07 | 1.11 | 1.03 | 1.09 | 1.09 | 1.87% | 62,635 |
| Jul 1, 2026 | 0.90 | 1.13 | 0.90 | 1.07 | 1.07 | 20.27% | 296,429 |
| Jun 30, 2026 | 0.86 | 1.01 | 0.86 | 0.89 | 0.89 | 3.49% | 322,195 |
| Jun 29, 2026 | 1.12 | 1.14 | 0.84 | 0.86 | 0.86 | -20.40% | 513,799 |
| Jun 26, 2026 | 1.52 | 1.52 | 1.06 | 1.08 | 1.08 | -27.03% | 722,283 |
| Jun 25, 2026 | 1.55 | 1.56 | 1.45 | 1.48 | 1.48 | -1.33% | 43,955 |
| Jun 24, 2026 | 1.61 | 1.69 | 1.46 | 1.50 | 1.50 | -5.66% | 141,051 |
| Jun 23, 2026 | 1.51 | 1.63 | 1.40 | 1.59 | 1.59 | 8.16% | 231,764 |
| Jun 22, 2026 | 1.54 | 1.63 | 1.37 | 1.47 | 1.47 | -2.65% | 536,425 |
| Jun 18, 2026 | 1.49 | 1.56 | 1.47 | 1.51 | 1.51 | 2.72% | 55,742 |
| Jun 17, 2026 | 1.60 | 1.60 | 1.46 | 1.47 | 1.47 | -5.16% | 40,397 |
| 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% | 15,805 |
| Jun 11, 2026 | 1.66 | 1.66 | 1.58 | 1.61 | 1.61 | 2.55% | 11,455 |
| Jun 10, 2026 | 1.64 | 1.72 | 1.55 | 1.57 | 1.57 | -1.88% | 119,746 |
| Jun 9, 2026 | 1.72 | 1.72 | 1.53 | 1.60 | 1.60 | -4.76% | 46,975 |
| Jun 8, 2026 | 1.74 | 1.74 | 1.65 | 1.68 | 1.68 | - | 30,046 |
| Jun 5, 2026 | 1.73 | 1.82 | 1.66 | 1.68 | 1.68 | -2.33% | 119,650 |
| Jun 4, 2026 | 1.75 | 1.78 | 1.72 | 1.72 | 1.72 | -0.58% | 15,118 |
| 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% | 84,975 |
| 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 |