Skip to main content
Rocky Mountain Chocolate Factory, Inc. (RMCF)
NASDAQ: RMCF · Real-Time Price · USD
1.080
-0.400 (-27.03%)
At close: Jun 26, 2026, 4:00 PM EDT
1.060
-0.020 (-1.85%)
After-hours: Jun 26, 2026, 7:55 PM EDT

RMCF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.521.521.061.081.08-27.03%722,283
Jun 25, 20261.551.561.451.481.48-1.33%43,955
Jun 24, 20261.611.691.461.501.50-5.66%141,051
Jun 23, 20261.511.631.401.591.598.16%231,764
Jun 22, 20261.541.631.371.471.47-2.65%536,425
Jun 18, 20261.491.561.471.511.512.72%55,742
Jun 17, 20261.601.601.461.471.47-5.16%40,397
Jun 16, 20261.611.661.551.551.55-1.90%17,065
Jun 15, 20261.601.721.571.581.58-1.25%48,330
Jun 12, 20261.581.691.581.601.60-0.62%15,805
Jun 11, 20261.661.661.581.611.612.55%11,455
Jun 10, 20261.641.721.551.571.57-1.88%119,746
Jun 9, 20261.721.721.531.601.60-4.76%46,975
Jun 8, 20261.741.741.651.681.68-30,046
Jun 5, 20261.731.821.661.681.68-2.33%119,650
Jun 4, 20261.751.781.721.721.72-0.58%15,118
Jun 3, 20261.791.861.711.731.73-4.95%55,300
Jun 2, 20261.891.981.801.821.82-2.67%84,975
Jun 1, 20261.831.971.831.871.87-5.08%47,667
May 29, 20261.992.061.931.971.97-1.01%35,566
May 28, 20262.062.101.981.991.99-3.40%27,256
May 27, 20262.002.061.892.062.062.49%22,923
May 26, 20261.952.141.892.012.014.15%27,253
May 22, 20261.992.041.921.931.931.05%43,674
May 21, 20262.022.021.871.911.91-4.98%50,778
May 20, 20262.012.052.012.012.01-1.95%5,096
May 19, 20262.032.082.032.052.05-0.97%28,626
May 18, 20262.102.132.042.072.07-2.82%74,834
May 15, 20262.192.302.132.132.13-16.80%109,302
May 14, 20262.512.602.362.562.561.19%24,174
May 13, 20262.522.622.522.532.53-0.78%50,144
May 12, 20262.522.552.432.552.552.00%29,002
May 11, 20262.522.612.502.502.50-1.57%17,201
May 8, 20262.532.602.452.542.54-89,795
May 7, 20262.602.602.242.542.54-4.51%148,273
May 6, 20262.612.772.512.662.66-35,832
May 5, 20262.392.962.392.662.6611.76%179,531
May 4, 20262.412.422.362.382.38-3.25%17,005
May 1, 20262.432.502.342.462.460.41%75,242
Apr 30, 20262.482.492.332.452.45-0.41%15,632
Apr 29, 20262.402.542.402.462.462.50%30,953
Apr 28, 20262.392.492.382.402.402.13%39,102
Apr 27, 20262.332.392.332.352.352.17%22,407
Apr 24, 20262.352.352.252.302.305.99%13,604
Apr 23, 20262.252.312.172.172.17-1.81%10,931
Apr 22, 20262.202.252.152.212.213.76%55,372
Apr 21, 20262.262.262.092.132.13-2.29%23,754
Apr 20, 20262.202.312.102.182.18-3.11%28,453
Apr 17, 20262.252.362.182.252.25-1.32%25,853
Apr 16, 20262.402.412.212.282.28-2.56%13,857
Apr 15, 20262.342.362.312.342.34-0.85%17,740
Apr 14, 20262.192.372.172.362.369.26%24,354
Apr 13, 20262.082.202.082.162.162.86%37,968
Apr 10, 20262.252.282.102.102.10-9.09%39,130
Apr 9, 20262.232.342.182.312.313.59%8,593
Apr 8, 20262.222.342.222.232.230.90%16,171
Apr 7, 20262.222.242.142.212.21-1.34%11,376
Apr 6, 20262.172.242.142.242.243.70%8,699
Apr 2, 20262.182.242.162.162.16-2.70%14,982
Apr 1, 20262.222.332.202.222.22-1.33%3,831
Mar 31, 20262.242.312.162.252.252.27%18,761
Mar 30, 20262.372.372.182.202.20-3.08%18,842
Mar 27, 20262.272.362.182.272.27-1.73%18,196
Mar 26, 20262.262.362.262.312.312.21%6,893
Mar 25, 20262.302.322.262.262.26-0.88%8,933
Mar 24, 20262.352.382.282.282.28-1.72%9,879
Mar 23, 20262.142.342.142.322.326.91%35,680
Mar 20, 20262.302.302.082.172.17-6.87%90,955
Mar 19, 20262.342.442.322.332.331.30%8,033
Mar 18, 20262.512.522.302.302.30-8.73%39,811
Mar 17, 20262.452.572.452.522.520.80%9,665
Mar 16, 20262.342.522.302.502.505.93%26,356
Mar 13, 20262.352.422.342.362.36-0.42%13,625
Mar 12, 20262.372.422.312.372.37-1.25%41,945
Mar 11, 20262.402.462.402.402.40-2.04%15,194
Mar 10, 20262.402.552.402.452.451.24%29,353
Mar 9, 20262.412.482.332.422.42-1.22%21,123
Mar 6, 20262.512.542.442.452.45-5.41%25,494
Mar 5, 20262.552.642.552.592.590.39%21,370
Mar 4, 20262.432.642.432.582.582.79%69,383
Mar 3, 20262.512.562.472.512.51-1.95%19,337
Mar 2, 20262.512.592.472.562.560.39%15,731
Feb 27, 20262.572.602.552.552.55-2.67%19,062
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%41,485
Feb 20, 20262.552.662.452.552.55-0.39%72,952
Feb 19, 20262.572.782.562.562.56-3.03%30,995
Feb 18, 20262.602.772.602.642.641.54%48,450
Feb 17, 20262.752.792.572.602.60-5.80%42,854
Feb 13, 20262.832.922.762.762.76-5.15%43,396
Feb 12, 20262.742.992.742.912.916.20%94,236
Feb 11, 20262.822.842.572.742.74-2.49%61,844
Feb 10, 20262.552.862.552.812.8110.63%162,863
Feb 9, 20262.462.632.402.542.544.53%67,044
Feb 6, 20262.292.492.292.432.436.58%70,012
Feb 5, 20262.272.392.252.282.28-3.80%61,676
Feb 4, 20262.452.462.362.372.37-2.87%50,902
Feb 3, 20262.352.482.352.442.442.09%34,156