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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.61 | 1.65 | 1.59 | 1.65 | 1.65 | 2.48% | 27,356 |
| Dec 4, 2025 | 1.63 | 1.64 | 1.59 | 1.61 | 1.61 | 0.63% | 24,588 |
| Dec 3, 2025 | 1.63 | 1.70 | 1.59 | 1.60 | 1.60 | -2.44% | 13,434 |
| Dec 2, 2025 | 1.72 | 1.73 | 1.64 | 1.64 | 1.64 | -3.53% | 13,951 |
| Dec 1, 2025 | 1.64 | 1.74 | 1.64 | 1.70 | 1.70 | 0.59% | 16,196 |
| Nov 28, 2025 | 1.68 | 1.79 | 1.63 | 1.69 | 1.69 | - | 26,426 |
| Nov 26, 2025 | 1.68 | 1.79 | 1.67 | 1.69 | 1.69 | -1.74% | 72,147 |
| Nov 25, 2025 | 1.61 | 1.74 | 1.59 | 1.72 | 1.72 | 6.83% | 88,627 |
| Nov 24, 2025 | 1.59 | 1.66 | 1.58 | 1.61 | 1.61 | 1.90% | 36,245 |
| Nov 21, 2025 | 1.39 | 1.63 | 1.39 | 1.58 | 1.58 | 12.06% | 45,985 |
| Nov 20, 2025 | 1.55 | 1.57 | 1.36 | 1.41 | 1.41 | -7.84% | 144,434 |
| Nov 19, 2025 | 1.55 | 1.57 | 1.50 | 1.53 | 1.53 | -2.55% | 44,080 |
| Nov 18, 2025 | 1.52 | 1.66 | 1.50 | 1.57 | 1.57 | 3.29% | 14,659 |
| Nov 17, 2025 | 1.63 | 1.64 | 1.52 | 1.52 | 1.52 | -6.17% | 40,057 |
| Nov 14, 2025 | 1.60 | 1.64 | 1.59 | 1.62 | 1.62 | 0.62% | 28,471 |
| Nov 13, 2025 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -1.23% | 53,452 |
| Nov 12, 2025 | 1.64 | 1.70 | 1.63 | 1.63 | 1.63 | -1.21% | 8,134 |
| Nov 11, 2025 | 1.68 | 1.74 | 1.61 | 1.65 | 1.65 | -1.79% | 30,108 |
| Nov 10, 2025 | 1.60 | 1.72 | 1.60 | 1.68 | 1.68 | 3.70% | 33,005 |
| Nov 7, 2025 | 1.59 | 1.66 | 1.57 | 1.62 | 1.62 | 1.89% | 40,294 |
| Nov 6, 2025 | 1.71 | 1.71 | 1.58 | 1.59 | 1.59 | -5.92% | 32,033 |
| Nov 5, 2025 | 1.63 | 1.72 | 1.61 | 1.69 | 1.69 | 4.32% | 47,684 |
| Nov 4, 2025 | 1.63 | 1.68 | 1.61 | 1.62 | 1.62 | -2.99% | 43,251 |
| Nov 3, 2025 | 1.70 | 1.73 | 1.61 | 1.67 | 1.67 | -2.91% | 72,772 |
| Oct 31, 2025 | 1.69 | 1.74 | 1.66 | 1.72 | 1.72 | 1.78% | 38,879 |
| Oct 30, 2025 | 1.73 | 1.76 | 1.66 | 1.69 | 1.69 | 1.20% | 91,706 |
| Oct 29, 2025 | 1.72 | 1.79 | 1.66 | 1.67 | 1.67 | -2.91% | 86,450 |
| Oct 28, 2025 | 1.73 | 1.79 | 1.72 | 1.72 | 1.72 | -1.71% | 49,082 |
| Oct 27, 2025 | 1.84 | 1.84 | 1.72 | 1.75 | 1.75 | -4.63% | 105,339 |
| Oct 24, 2025 | 1.74 | 1.86 | 1.73 | 1.84 | 1.84 | 5.16% | 196,334 |
| Oct 23, 2025 | 1.80 | 1.80 | 1.71 | 1.75 | 1.75 | -2.51% | 106,379 |
| Oct 22, 2025 | 1.69 | 1.85 | 1.69 | 1.79 | 1.79 | 9.48% | 315,695 |
| Oct 21, 2025 | 1.62 | 1.67 | 1.59 | 1.64 | 1.64 | 0.93% | 56,210 |
| Oct 20, 2025 | 1.63 | 1.67 | 1.56 | 1.62 | 1.62 | -1.82% | 62,890 |
| Oct 17, 2025 | 1.56 | 1.69 | 1.50 | 1.65 | 1.65 | 9.63% | 139,938 |
| Oct 16, 2025 | 1.65 | 1.70 | 1.47 | 1.51 | 1.51 | -9.34% | 189,693 |
| Oct 15, 2025 | 1.57 | 1.69 | 1.53 | 1.66 | 1.66 | 5.73% | 139,867 |
| Oct 14, 2025 | 1.60 | 1.64 | 1.51 | 1.57 | 1.57 | -7.10% | 217,748 |
| Oct 13, 2025 | 1.67 | 1.75 | 1.58 | 1.69 | 1.69 | 4.64% | 307,210 |
| Oct 10, 2025 | 1.67 | 1.72 | 1.60 | 1.62 | 1.62 | -3.29% | 78,850 |
| Oct 9, 2025 | 1.71 | 1.76 | 1.64 | 1.67 | 1.67 | -2.34% | 49,941 |
| Oct 8, 2025 | 1.64 | 1.72 | 1.61 | 1.71 | 1.71 | 3.64% | 78,999 |
| Oct 7, 2025 | 1.78 | 1.78 | 1.63 | 1.65 | 1.65 | -6.78% | 128,172 |
| Oct 6, 2025 | 1.85 | 1.87 | 1.70 | 1.77 | 1.77 | 4.12% | 379,429 |
| Oct 3, 2025 | 1.62 | 1.73 | 1.56 | 1.70 | 1.70 | 5.59% | 118,787 |
| Oct 2, 2025 | 1.55 | 1.65 | 1.55 | 1.61 | 1.61 | 1.90% | 93,242 |
| Oct 1, 2025 | 1.58 | 1.62 | 1.57 | 1.58 | 1.58 | -0.63% | 47,671 |
| Sep 30, 2025 | 1.63 | 1.68 | 1.58 | 1.59 | 1.59 | -3.05% | 97,515 |
| Sep 29, 2025 | 1.60 | 1.68 | 1.58 | 1.64 | 1.64 | 0.61% | 133,831 |
| Sep 26, 2025 | 1.64 | 1.67 | 1.58 | 1.63 | 1.63 | 0.62% | 46,530 |