Skip to main content
Rocky Mountain Chocolate Factory, Inc. (RMCF)
NASDAQ: RMCF · Real-Time Price · USD
2.450
-0.140 (-5.41%)
At close: Mar 6, 2026, 4:00 PM EST
2.430
-0.020 (-0.82%)
After-hours: Mar 6, 2026, 7:45 PM EST

RMCF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.512.542.442.452.45-5.41%24,499
Mar 5, 20262.552.642.552.592.590.39%21,370
Mar 4, 20262.432.642.432.582.582.79%69,245
Mar 3, 20262.512.562.472.512.51-1.95%19,324
Mar 2, 20262.512.592.472.562.560.39%15,731
Feb 27, 20262.572.602.552.552.55-2.67%19,049
Feb 26, 20262.682.682.422.622.625.22%126,674
Feb 25, 20262.402.602.372.492.494.18%39,082
Feb 24, 20262.442.442.382.392.390.84%12,030
Feb 23, 20262.512.562.362.372.37-7.06%41,484
Feb 20, 20262.552.662.452.552.55-0.39%72,899
Feb 19, 20262.572.782.562.562.56-3.03%30,965
Feb 18, 20262.602.772.602.642.641.54%48,450
Feb 17, 20262.752.792.572.602.60-5.80%41,462
Feb 13, 20262.832.922.762.762.76-5.15%43,396
Feb 12, 20262.742.992.742.912.916.20%91,292
Feb 11, 20262.822.842.572.742.74-2.49%61,231
Feb 10, 20262.552.862.552.812.8110.63%162,262
Feb 9, 20262.462.632.402.542.544.53%67,036
Feb 6, 20262.292.492.292.432.436.58%69,506
Feb 5, 20262.272.392.252.282.28-3.80%61,672
Feb 4, 20262.452.462.362.372.37-2.87%48,494
Feb 3, 20262.352.482.352.442.442.09%31,139
Feb 2, 20262.272.432.272.392.393.46%82,188
Jan 30, 20262.402.442.212.312.31-5.71%82,057
Jan 29, 20262.542.552.392.452.45-74,445
Jan 28, 20262.472.602.372.452.451.66%130,301
Jan 27, 20262.352.592.302.412.413.88%183,562
Jan 26, 20262.252.362.252.322.324.04%108,156
Jan 23, 20261.972.381.972.232.2313.78%245,788
Jan 22, 20262.022.081.961.961.96-3.45%14,533
Jan 21, 20262.062.122.022.032.03-3.33%14,339
Jan 20, 20262.012.252.012.102.103.96%105,992
Jan 16, 20261.952.041.912.022.023.06%36,254
Jan 15, 20261.942.041.881.961.96-1.51%28,392
Jan 14, 20262.082.081.941.991.99-7.01%50,362
Jan 13, 20261.992.151.942.142.147.00%104,083
Jan 12, 20262.002.011.962.002.00-28,399
Jan 9, 20261.982.041.962.002.00-32,427
Jan 8, 20261.952.031.932.002.002.04%33,764
Jan 7, 20261.892.081.891.961.962.08%60,970
Jan 6, 20261.881.931.851.921.92-0.52%21,652
Jan 5, 20261.902.041.851.931.93-120,681
Jan 2, 20261.911.941.811.931.931.58%27,861
Dec 31, 20251.841.901.801.901.902.15%40,358
Dec 30, 20251.851.891.771.861.86-0.53%25,650
Dec 29, 20251.911.951.851.871.87-3.61%48,947
Dec 26, 20251.731.991.731.941.9412.14%60,994
Dec 24, 20251.801.821.731.731.73-5.98%13,896
Dec 23, 20251.762.001.701.841.84-1.08%171,601
Dec 22, 20251.571.911.571.861.8618.47%139,187
Dec 19, 20251.581.591.541.571.573.77%28,135
Dec 18, 20251.521.551.501.511.51-4.24%39,600
Dec 17, 20251.581.631.561.581.58-1.86%15,851
Dec 16, 20251.561.641.521.611.613.21%19,030
Dec 15, 20251.591.631.561.561.56-0.64%17,603
Dec 12, 20251.621.701.571.571.57-2.48%21,496
Dec 11, 20251.661.661.601.611.61-3.01%10,190
Dec 10, 20251.651.701.631.661.66-0.60%18,633
Dec 9, 20251.601.691.601.671.673.73%18,254
Dec 8, 20251.611.641.601.611.61-2.42%17,744
Dec 5, 20251.611.651.591.651.652.48%27,356
Dec 4, 20251.631.641.591.611.610.63%24,718
Dec 3, 20251.631.701.591.601.60-2.44%13,447
Dec 2, 20251.721.731.641.641.64-3.53%13,956
Dec 1, 20251.641.741.641.701.700.59%16,199
Nov 28, 20251.681.791.631.691.69-26,426
Nov 26, 20251.681.791.671.691.69-1.74%72,249
Nov 25, 20251.611.741.591.721.726.83%88,627
Nov 24, 20251.591.661.581.611.611.90%36,247
Nov 21, 20251.391.631.391.581.5812.06%45,996
Nov 20, 20251.551.571.361.411.41-7.84%144,450
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