Rocky Mountain Chocolate Factory, Inc. RMCF
NASDAQ · United States · Consumer Non-Durables
$0.8630+0.05 (+6.52%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.86 | +6.17% | $0.82 | $0.87 | $0.81 | 40.00K |
| 2026-09-30 | $0.81 | 0.00% | $0.81 | $0.86 | $0.80 | 18.70K |
| 2026-09-29 | $0.81 | -4.71% | $0.85 | $0.88 | $0.81 | 36.00K |
| 2026-09-28 | $0.85 | 0.00% | $0.86 | $0.89 | $0.85 | 42.50K |
| 2026-09-25 | $0.85 | -2.30% | $0.87 | $0.87 | $0.85 | 14.00K |
| 2026-09-24 | $0.87 | +2.35% | $0.86 | $0.88 | $0.85 | 48.50K |
| 2026-09-23 | $0.85 | 0.00% | $0.88 | $0.89 | $0.85 | 22.00K |
| 2026-09-22 | $0.85 | 0.00% | $0.87 | $0.88 | $0.85 | 38.40K |
| 2026-09-21 | $0.85 | -3.41% | $0.87 | $0.89 | $0.85 | 26.20K |
| 2026-09-18 | $0.88 | +2.33% | $0.88 | $0.89 | $0.86 | 19.70K |
| 2026-09-17 | $0.86 | +1.18% | $0.85 | $0.89 | $0.85 | 30.60K |
| 2026-09-16 | $0.85 | -3.41% | $0.88 | $0.89 | $0.85 | 31.60K |
| 2026-09-15 | $0.88 | -2.22% | $0.93 | $0.93 | $0.88 | 19.00K |
| 2026-09-14 | $0.90 | 0.00% | $0.89 | $0.91 | $0.88 | 13.70K |
| 2026-09-11 | $0.90 | -1.10% | $0.97 | $0.97 | $0.87 | 13.60K |
| 2026-09-10 | $0.91 | +1.11% | $0.89 | $0.91 | $0.86 | 34.10K |
| 2026-09-09 | $0.90 | -2.17% | $0.94 | $0.95 | $0.89 | 47.60K |
| 2026-09-08 | $0.92 | -7.07% | $0.97 | $0.98 | $0.92 | 42.50K |
| 2026-09-04 | $0.99 | 0.00% | $0.98 | $1.01 | $0.96 | 37.50K |
| 2026-09-03 | $0.99 | -2.94% | $1.02 | $1.03 | $0.98 | 63.30K |
| 2026-09-02 | $1.02 | -3.77% | $1.07 | $1.07 | $1.01 | 31.90K |
| 2026-09-01 | $1.06 | -2.75% | $1.07 | $1.09 | $1.02 | 34.60K |
| 2026-08-31 | $1.09 | -2.68% | $1.11 | $1.11 | $1.04 | 65.50K |
| 2026-08-28 | $1.12 | -4.27% | $1.14 | $1.15 | $1.10 | 50.00K |
| 2026-08-27 | $1.17 | +6.36% | $1.11 | $1.17 | $1.09 | 125.20K |
| 2026-08-26 | $1.10 | -0.90% | $1.13 | $1.13 | $1.07 | 29.60K |
| 2026-08-25 | $1.11 | -5.13% | $1.20 | $1.20 | $1.06 | 126.90K |
| 2026-08-24 | $1.17 | -4.10% | $1.19 | $1.20 | $1.13 | 182.00K |
| 2026-08-21 | $1.22 | +1.67% | $1.21 | $1.25 | $1.16 | 142.90K |
| 2026-08-20 | $1.20 | -7.69% | $1.28 | $1.31 | $1.18 | 171.60K |
| 2026-08-19 | $1.30 | +2.36% | $1.30 | $1.37 | $1.24 | 248.80K |
| 2026-08-18 | $1.27 | -7.30% | $1.31 | $1.35 | $1.23 | 324.70K |
| 2026-08-17 | $1.37 | +12.30% | $1.26 | $1.42 | $1.25 | 894.90K |
| 2026-08-14 | $1.22 | -26.06% | $1.69 | $1.69 | $1.10 | 2.78M |
| 2026-08-13 | $1.65 | +8.55% | $1.35 | $1.70 | $1.25 | 4.34M |
| 2026-08-12 | $1.52 | +126.87% | $1.74 | $2.15 | $1.22 | 203.19M |
| 2026-08-11 | $0.67 | -14.10% | $0.78 | $0.83 | $0.66 | 57.00K |
| 2026-08-10 | $0.78 | -6.02% | $0.83 | $0.86 | $0.78 | 51.10K |
| 2026-08-07 | $0.83 | -1.19% | $0.86 | $0.86 | $0.83 | 14.90K |
| 2026-08-06 | $0.84 | 0.00% | $0.88 | $0.88 | $0.83 | 14.20K |
| 2026-08-05 | $0.84 | -1.18% | $0.85 | $0.88 | $0.84 | 9.90K |
| 2026-08-04 | $0.85 | 0.00% | $0.87 | $0.90 | $0.85 | 51.40K |
| 2026-08-03 | $0.85 | +1.19% | $0.84 | $0.93 | $0.84 | 31.10K |
| 2026-07-31 | $0.84 | -2.33% | $0.87 | $0.90 | $0.84 | 24.40K |
| 2026-07-30 | $0.86 | -1.15% | $0.90 | $0.91 | $0.86 | 12.70K |
| 2026-07-29 | $0.87 | -1.14% | $0.91 | $0.99 | $0.86 | 37.50K |
| 2026-07-28 | $0.88 | +3.53% | $0.87 | $0.90 | $0.87 | 21.70K |
| 2026-07-27 | $0.85 | -5.56% | $0.91 | $0.95 | $0.85 | 69.40K |
| 2026-07-24 | $0.90 | -3.23% | $0.96 | $0.96 | $0.90 | 10.40K |
| 2026-07-23 | $0.93 | -6.06% | $0.98 | $0.99 | $0.90 | 53.40K |
| 2026-07-22 | $0.99 | +5.32% | $0.97 | $0.99 | $0.95 | 31.00K |
| 2026-07-21 | $0.94 | +2.17% | $0.90 | $0.96 | $0.90 | 24.20K |
| 2026-07-20 | $0.92 | -4.17% | $0.99 | $0.99 | $0.90 | 63.10K |
| 2026-07-17 | $0.96 | -2.04% | $0.96 | $1.00 | $0.93 | 36.10K |
| 2026-07-16 | $0.98 | -2.00% | $1.00 | $1.10 | $0.97 | 32.70K |
| 2026-07-15 | $1.00 | -1.96% | $1.03 | $1.10 | $0.99 | 47.80K |
| 2026-07-14 | $1.02 | -3.77% | $1.09 | $1.10 | $1.01 | 34.70K |
| 2026-07-13 | $1.06 | -6.19% | $1.13 | $1.13 | $1.05 | 47.10K |
| 2026-07-10 | $1.13 | -4.24% | $1.19 | $1.19 | $1.13 | 26.10K |
| 2026-07-09 | $1.18 | +8.26% | $1.10 | $1.18 | $1.08 | 77.20K |
| 2026-07-08 | $1.09 | +0.93% | $1.07 | $1.11 | $1.03 | 73.40K |
| 2026-07-07 | $1.08 | -2.70% | $1.11 | $1.11 | $1.06 | 37.90K |
| 2026-07-06 | $1.11 | +1.83% | $1.14 | $1.15 | $1.05 | 83.20K |
| 2026-07-02 | $1.09 | +1.87% | $1.07 | $1.11 | $1.03 | 63.90K |
| 2026-07-01 | $1.07 | +20.22% | $0.90 | $1.13 | $0.90 | 297.20K |
| 2026-06-30 | $0.89 | +3.49% | $0.86 | $1.01 | $0.86 | 333.90K |
| 2026-06-29 | $0.86 | -20.37% | $1.12 | $1.14 | $0.84 | 519.90K |
| 2026-06-26 | $1.08 | -27.03% | $1.52 | $1.52 | $1.06 | 732.50K |
| 2026-06-25 | $1.48 | -1.33% | $1.55 | $1.56 | $1.45 | 44.00K |
| 2026-06-24 | $1.50 | -5.66% | $1.61 | $1.69 | $1.46 | 141.10K |
| 2026-06-23 | $1.59 | +8.16% | $1.51 | $1.63 | $1.40 | 258.90K |
| 2026-06-22 | $1.47 | -2.65% | $1.54 | $1.63 | $1.37 | 613.90K |
| 2026-06-18 | $1.51 | +2.72% | $1.49 | $1.56 | $1.47 | 55.70K |
| 2026-06-17 | $1.47 | -5.16% | $1.60 | $1.60 | $1.46 | 40.40K |
| 2026-06-16 | $1.55 | -1.90% | $1.61 | $1.66 | $1.55 | 17.10K |
| 2026-06-15 | $1.58 | -1.25% | $1.60 | $1.72 | $1.57 | 48.30K |
| 2026-06-12 | $1.60 | -0.62% | $1.58 | $1.69 | $1.58 | 15.80K |
| 2026-06-11 | $1.61 | +2.55% | $1.66 | $1.66 | $1.58 | 11.50K |
| 2026-06-10 | $1.57 | -1.87% | $1.64 | $1.72 | $1.55 | 119.70K |
| 2026-06-09 | $1.60 | -4.76% | $1.72 | $1.72 | $1.53 | 47.00K |
| 2026-06-08 | $1.68 | 0.00% | $1.74 | $1.74 | $1.65 | 30.00K |
| 2026-06-05 | $1.68 | -2.33% | $1.73 | $1.82 | $1.66 | 119.60K |
| 2026-06-04 | $1.72 | -0.58% | $1.75 | $1.78 | $1.72 | 15.10K |
| 2026-06-03 | $1.73 | -4.95% | $1.79 | $1.86 | $1.71 | 55.30K |
| 2026-06-02 | $1.82 | -2.67% | $1.89 | $1.98 | $1.80 | 84.80K |
| 2026-06-01 | $1.87 | -5.08% | $1.83 | $1.97 | $1.83 | 47.70K |
| 2026-05-29 | $1.97 | -1.01% | $1.99 | $2.06 | $1.93 | 35.60K |
| 2026-05-28 | $1.99 | -3.40% | $2.06 | $2.10 | $1.98 | 26.80K |
| 2026-05-27 | $2.06 | +2.49% | $2.00 | $2.06 | $1.88 | 22.80K |
| 2026-05-26 | $2.01 | +4.15% | $1.95 | $2.14 | $1.89 | 27.30K |