Skip to main content
Rocky Mountain Chocolate Factory, Inc. (RMCF)
NASDAQ: RMCF · Real-Time Price · USD
2.400
+0.050 (2.13%)
At close: Apr 28, 2026, 4:00 PM EDT
2.410
+0.010 (0.42%)
After-hours: Apr 28, 2026, 6:50 PM EDT

RMCF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.392.492.382.402.402.13%39,101
Apr 27, 20262.332.392.332.352.352.17%22,406
Apr 24, 20262.352.352.252.302.305.99%13,564
Apr 23, 20262.252.312.172.172.17-1.81%10,930
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%28,452
Apr 17, 20262.252.362.182.252.25-1.32%25,853
Apr 16, 20262.402.412.212.282.28-2.56%13,855
Apr 15, 20262.342.362.312.342.34-0.85%17,740
Apr 14, 20262.192.372.172.362.369.26%24,341
Apr 13, 20262.082.202.082.162.162.86%37,768
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%11,057
Apr 6, 20262.172.242.142.242.243.70%8,698
Apr 2, 20262.182.242.162.162.16-2.70%14,966
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%18,839
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
Feb 2, 20262.272.432.272.392.393.46%82,188
Jan 30, 20262.402.442.212.312.31-5.71%82,130
Jan 29, 20262.542.552.392.452.45-74,447
Jan 28, 20262.472.602.372.452.451.66%130,981
Jan 27, 20262.352.592.302.412.413.88%184,342
Jan 26, 20262.252.362.252.322.324.04%108,323
Jan 23, 20261.972.381.972.232.2313.78%246,119
Jan 22, 20262.022.081.961.961.96-3.45%15,533
Jan 21, 20262.062.122.022.032.03-3.33%14,339
Jan 20, 20262.012.252.012.102.103.96%106,045
Jan 16, 20261.952.041.912.022.023.06%36,264
Jan 15, 20261.942.041.881.961.96-1.51%28,397
Jan 14, 20262.082.081.941.991.99-7.01%50,438
Jan 13, 20261.992.151.942.142.147.00%104,541
Jan 12, 20262.002.011.962.002.00-28,587
Jan 9, 20261.982.041.962.002.00-32,724
Jan 8, 20261.952.031.932.002.002.04%34,824
Jan 7, 20261.892.081.891.961.962.08%61,121
Jan 6, 20261.881.931.851.921.92-0.52%21,682
Jan 5, 20261.902.041.851.931.93-120,696
Jan 2, 20261.911.941.811.931.931.58%27,876
Dec 31, 20251.841.901.801.901.902.15%40,454
Dec 30, 20251.851.891.771.861.86-0.53%26,651
Dec 29, 20251.911.951.851.871.87-3.61%48,948
Dec 26, 20251.731.991.731.941.9412.14%61,049
Dec 24, 20251.801.821.731.731.73-5.98%13,897
Dec 23, 20251.762.001.701.841.84-1.08%171,601
Dec 22, 20251.571.911.571.861.8618.47%139,823
Dec 19, 20251.581.591.541.571.573.77%28,335
Dec 18, 20251.521.551.501.511.51-4.24%39,752
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