Rocky Mountain Chocolate Factory Inc. (RMCF)
1.23
-0.08 (-6.11%)
At close: Mar 25, 2025, 3:59 PM
1.27
2.98%
After-hours: Mar 25, 2025, 06:28 PM EDT
RMCF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2025 | 1.22 | 1.31 | 1.22 | 1.31 | 0.07 | 5.65% | 38,869 |
| Mar 21, 2025 | 1.29 | 1.31 | 1.24 | 1.24 | -0.01 | -0.80% | 22,900 |
| Mar 20, 2025 | 1.29 | 1.32 | 1.25 | 1.25 | -0.01 | -0.79% | 21,531 |
| Mar 19, 2025 | 1.34 | 1.38 | 1.25 | 1.26 | -0.09 | -6.67% | 150,047 |
| Mar 18, 2025 | 1.39 | 1.50 | 1.35 | 1.35 | -0.04 | -2.88% | 30,300 |
| Mar 17, 2025 | 1.51 | 1.51 | 1.38 | 1.39 | -0.11 | -7.33% | 130,647 |
| Mar 14, 2025 | 1.45 | 1.58 | 1.45 | 1.50 | -0.02 | -1.32% | 18,200 |
| Mar 13, 2025 | 1.45 | 1.57 | 1.45 | 1.52 | 0.03 | 2.01% | 14,527 |
| Mar 12, 2025 | 1.50 | 1.54 | 1.43 | 1.49 | 0.04 | 2.76% | 138,000 |
| Mar 11, 2025 | 1.47 | 1.49 | 1.44 | 1.45 | -0.02 | -1.36% | 23,064 |
| Mar 10, 2025 | 1.60 | 1.60 | 1.47 | 1.47 | -0.09 | -5.77% | 51,800 |
| Mar 7, 2025 | 1.57 | 1.60 | 1.54 | 1.56 | 0.04 | 2.63% | 33,400 |
| Mar 6, 2025 | 1.57 | 1.71 | 1.52 | 1.52 | -0.05 | -3.18% | 6,800 |
| Mar 5, 2025 | 1.65 | 1.67 | 1.55 | 1.57 | -0.02 | -1.26% | 19,400 |
| Mar 4, 2025 | 1.61 | 1.64 | 1.56 | 1.59 | -0.02 | -1.24% | 30,545 |
| Mar 3, 2025 | 1.62 | 1.64 | 1.58 | 1.61 | 0.02 | 1.26% | 17,100 |
| Feb 28, 2025 | 1.61 | 1.65 | 1.55 | 1.59 | -0.01 | -0.63% | 32,347 |
| Feb 27, 2025 | 1.55 | 1.66 | 1.53 | 1.60 | 0.04 | 2.56% | 36,015 |
| Feb 26, 2025 | 1.56 | 1.62 | 1.50 | 1.56 | 0.01 | 0.65% | 21,600 |
| Feb 25, 2025 | 1.56 | 1.60 | 1.46 | 1.55 | 0.00 | 0.00% | 29,610 |
| Feb 24, 2025 | 1.66 | 1.66 | 1.52 | 1.55 | -0.13 | -7.74% | 30,237 |
| Feb 21, 2025 | 1.68 | 1.77 | 1.64 | 1.68 | 0.00 | 0.00% | 34,438 |
| Feb 20, 2025 | 1.75 | 1.75 | 1.68 | 1.68 | -0.05 | -2.89% | 11,124 |
| Feb 19, 2025 | 1.89 | 1.89 | 1.51 | 1.73 | -0.15 | -7.98% | 159,900 |
| Feb 18, 2025 | 1.88 | 1.94 | 1.87 | 1.88 | -0.01 | -0.53% | 7,618 |
| Feb 14, 2025 | 1.93 | 1.93 | 1.88 | 1.89 | -0.01 | -0.53% | 10,100 |
| Feb 13, 2025 | 1.90 | 1.94 | 1.90 | 1.90 | -0.01 | -0.52% | 6,500 |
| Feb 12, 2025 | 1.87 | 1.94 | 1.87 | 1.91 | 0.03 | 1.60% | 10,600 |
| Feb 11, 2025 | 1.86 | 1.92 | 1.85 | 1.88 | 0.03 | 1.62% | 21,700 |
| Feb 10, 2025 | 1.88 | 1.89 | 1.78 | 1.85 | 0.02 | 1.09% | 24,000 |
| Feb 7, 2025 | 1.85 | 1.88 | 1.80 | 1.83 | -0.02 | -1.08% | 10,938 |
| Feb 6, 2025 | 1.89 | 1.90 | 1.84 | 1.85 | 0.01 | 0.54% | 13,100 |
| Feb 5, 2025 | 1.85 | 1.87 | 1.83 | 1.84 | -0.01 | -0.54% | 5,222 |
| Feb 4, 2025 | 1.84 | 1.94 | 1.81 | 1.85 | 0.05 | 2.78% | 19,800 |
| Feb 3, 2025 | 1.77 | 1.91 | 1.77 | 1.80 | 0.01 | 0.56% | 10,333 |
| Jan 31, 2025 | 1.95 | 1.95 | 1.79 | 1.79 | -0.12 | -6.28% | 24,500 |
| Jan 30, 2025 | 1.94 | 1.95 | 1.91 | 1.91 | 0.01 | 0.53% | 19,329 |
| Jan 29, 2025 | 1.94 | 1.94 | 1.90 | 1.90 | 0.00 | 0.00% | 10,300 |
| Jan 28, 2025 | 1.95 | 1.95 | 1.90 | 1.90 | -0.06 | -3.06% | 13,300 |
| Jan 27, 2025 | 2.07 | 2.07 | 1.95 | 1.96 | -0.05 | -2.49% | 17,281 |
| Jan 24, 2025 | 2.01 | 2.07 | 1.98 | 2.01 | -0.04 | -1.95% | 5,129 |
| Jan 23, 2025 | 1.92 | 2.11 | 1.90 | 2.05 | 0.13 | 6.77% | 29,307 |
| Jan 22, 2025 | 1.90 | 1.98 | 1.87 | 1.92 | 0.02 | 1.05% | 40,542 |
| Jan 21, 2025 | 1.89 | 1.99 | 1.88 | 1.90 | -0.07 | -3.55% | 51,204 |
| Jan 17, 2025 | 2.17 | 2.19 | 1.96 | 1.97 | -0.13 | -6.19% | 83,414 |
| Jan 16, 2025 | 2.16 | 2.24 | 2.10 | 2.10 | 0.00 | 0.00% | 26,400 |
| Jan 15, 2025 | 2.43 | 2.60 | 2.05 | 2.10 | -0.53 | -20.15% | 129,100 |
| Jan 14, 2025 | 2.71 | 2.71 | 2.51 | 2.63 | -0.06 | -2.23% | 42,680 |
| Jan 13, 2025 | 2.90 | 2.98 | 2.65 | 2.69 | -0.14 | -4.95% | 20,306 |
| Jan 10, 2025 | 2.75 | 2.90 | 2.63 | 2.83 | 0.11 | 4.04% | 14,200 |