Skip to main content
Rocky Mountain Chocolate Factory, Inc. (RMCF)
NASDAQ: RMCF · Real-Time Price · USD
1.650
+0.040 (2.48%)
Dec 5, 2025, 4:00 PM EST - Market closed

RMCF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.611.651.591.651.652.48%27,356
Dec 4, 20251.631.641.591.611.610.63%24,588
Dec 3, 20251.631.701.591.601.60-2.44%13,434
Dec 2, 20251.721.731.641.641.64-3.53%13,951
Dec 1, 20251.641.741.641.701.700.59%16,196
Nov 28, 20251.681.791.631.691.69-26,426
Nov 26, 20251.681.791.671.691.69-1.74%72,147
Nov 25, 20251.611.741.591.721.726.83%88,627
Nov 24, 20251.591.661.581.611.611.90%36,245
Nov 21, 20251.391.631.391.581.5812.06%45,985
Nov 20, 20251.551.571.361.411.41-7.84%144,434
Nov 19, 20251.551.571.501.531.53-2.55%44,080
Nov 18, 20251.521.661.501.571.573.29%14,659
Nov 17, 20251.631.641.521.521.52-6.17%40,057
Nov 14, 20251.601.641.591.621.620.62%28,471
Nov 13, 20251.621.631.601.611.61-1.23%53,452
Nov 12, 20251.641.701.631.631.63-1.21%8,134
Nov 11, 20251.681.741.611.651.65-1.79%30,108
Nov 10, 20251.601.721.601.681.683.70%33,005
Nov 7, 20251.591.661.571.621.621.89%40,294
Nov 6, 20251.711.711.581.591.59-5.92%32,033
Nov 5, 20251.631.721.611.691.694.32%47,684
Nov 4, 20251.631.681.611.621.62-2.99%43,251
Nov 3, 20251.701.731.611.671.67-2.91%72,772
Oct 31, 20251.691.741.661.721.721.78%38,879
Oct 30, 20251.731.761.661.691.691.20%91,706
Oct 29, 20251.721.791.661.671.67-2.91%86,450
Oct 28, 20251.731.791.721.721.72-1.71%49,082
Oct 27, 20251.841.841.721.751.75-4.63%105,339
Oct 24, 20251.741.861.731.841.845.16%196,334
Oct 23, 20251.801.801.711.751.75-2.51%106,379
Oct 22, 20251.691.851.691.791.799.48%315,695
Oct 21, 20251.621.671.591.641.640.93%56,210
Oct 20, 20251.631.671.561.621.62-1.82%62,890
Oct 17, 20251.561.691.501.651.659.63%139,938
Oct 16, 20251.651.701.471.511.51-9.34%189,693
Oct 15, 20251.571.691.531.661.665.73%139,867
Oct 14, 20251.601.641.511.571.57-7.10%217,748
Oct 13, 20251.671.751.581.691.694.64%307,210
Oct 10, 20251.671.721.601.621.62-3.29%78,850
Oct 9, 20251.711.761.641.671.67-2.34%49,941
Oct 8, 20251.641.721.611.711.713.64%78,999
Oct 7, 20251.781.781.631.651.65-6.78%128,172
Oct 6, 20251.851.871.701.771.774.12%379,429
Oct 3, 20251.621.731.561.701.705.59%118,787
Oct 2, 20251.551.651.551.611.611.90%93,242
Oct 1, 20251.581.621.571.581.58-0.63%47,671
Sep 30, 20251.631.681.581.591.59-3.05%97,515
Sep 29, 20251.601.681.581.641.640.61%133,831
Sep 26, 20251.641.671.581.631.630.62%46,530
Sep 25, 20251.651.661.551.621.62-1.82%145,251
Sep 24, 20251.741.791.641.651.65-4.62%174,732
Sep 23, 20251.761.881.701.731.73-276,437
Sep 22, 20251.961.961.731.731.73-10.82%349,243
Sep 19, 20252.102.141.891.941.94-9.35%601,927
Sep 18, 20251.882.181.872.142.1424.42%11,543,831
Sep 17, 20251.892.001.641.721.72-6.01%460,901
Sep 16, 20251.852.051.731.831.8318.45%3,051,903
Sep 15, 20251.561.621.511.551.55-0.32%26,299
Sep 12, 20251.501.581.501.551.554.73%18,606
Sep 11, 20251.531.531.481.481.48-1.33%6,396
Sep 10, 20251.471.521.461.501.50-26,094
Sep 9, 20251.471.551.461.501.501.35%40,879
Sep 8, 20251.551.551.481.481.48-3.90%55,782
Sep 5, 20251.541.551.511.541.541.99%6,102
Sep 4, 20251.491.541.461.511.512.51%50,677
Sep 3, 20251.481.501.431.471.470.89%23,731
Sep 2, 20251.471.481.431.461.460.69%19,953
Aug 29, 20251.461.491.411.451.45-0.34%53,990
Aug 28, 20251.441.501.421.461.46-0.34%22,480
Aug 27, 20251.481.481.451.461.46-1.35%14,863
Aug 26, 20251.471.511.451.481.48-1.33%6,051
Aug 25, 20251.511.511.421.501.501.35%15,155
Aug 22, 20251.461.511.431.481.48-13,069
Aug 21, 20251.451.481.411.481.482.42%11,771
Aug 20, 20251.461.511.411.451.450.35%26,051
Aug 19, 20251.511.511.431.441.44-3.36%6,458
Aug 18, 20251.521.531.491.491.49-0.33%4,442
Aug 15, 20251.411.501.391.501.504.91%31,633
Aug 14, 20251.441.451.401.431.43-0.42%8,822
Aug 13, 20251.501.661.411.431.43-5.86%59,934
Aug 12, 20251.531.551.501.521.520.66%29,318
Aug 11, 20251.501.541.481.511.512.03%7,899
Aug 8, 20251.491.591.461.481.48-27,121
Aug 7, 20251.491.661.411.481.48-0.67%79,496
Aug 6, 20251.551.551.491.491.49-5.10%15,013
Aug 5, 20251.641.641.541.571.57-4.27%17,295
Aug 4, 20251.691.691.641.641.64-1.20%15,931
Aug 1, 20251.671.741.651.661.66-6,883
Jul 31, 20251.701.721.651.661.66-0.60%12,107
Jul 30, 20251.781.791.661.671.67-2.34%13,095
Jul 29, 20251.901.901.711.711.71-2.84%48,628
Jul 28, 20251.901.901.761.761.76-4.35%19,965
Jul 25, 20251.891.951.831.841.84-1.08%30,189
Jul 24, 20251.851.961.851.861.86-4.86%37,023
Jul 23, 20252.022.051.931.961.96-2.74%31,299
Jul 22, 20251.912.081.792.012.0112.10%60,445
Jul 21, 20251.821.911.771.791.790.17%70,466
Jul 18, 20251.861.991.731.791.79-4.28%93,154
Jul 17, 20251.922.171.811.871.87-3.61%49,312