Rocky Mountain Chocolate ... (RMCF)
NASDAQ: RMCF
· Real-Time Price · USD
1.63
0.01 (0.62%)
At close: Sep 26, 2025, 3:59 PM
1.63
0.00%
After-hours: Sep 26, 2025, 07:46 PM EDT
RMCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.64 | 1.67 | 1.58 | 1.63 | 1.63 | 0.62% | 44,344 |
| Sep 25, 2025 | 1.65 | 1.66 | 1.55 | 1.62 | 1.62 | -1.82% | 145,300 |
| Sep 24, 2025 | 1.74 | 1.79 | 1.64 | 1.65 | 1.65 | -4.62% | 174,732 |
| Sep 23, 2025 | 1.76 | 1.88 | 1.70 | 1.73 | 1.73 | 0.00% | 276,437 |
| Sep 22, 2025 | 1.96 | 1.96 | 1.73 | 1.73 | 1.73 | -10.82% | 349,243 |
| Sep 19, 2025 | 2.10 | 2.14 | 1.89 | 1.94 | 1.94 | -9.35% | 601,927 |
| Sep 18, 2025 | 1.88 | 2.18 | 1.87 | 2.14 | 2.14 | 24.42% | 11,543,831 |
| Sep 17, 2025 | 1.89 | 2.00 | 1.64 | 1.72 | 1.72 | -6.01% | 460,901 |
| Sep 16, 2025 | 1.85 | 2.05 | 1.73 | 1.83 | 1.83 | 18.06% | 3,051,903 |
| Sep 15, 2025 | 1.56 | 1.62 | 1.51 | 1.55 | 1.55 | 0.00% | 26,300 |
| Sep 12, 2025 | 1.50 | 1.58 | 1.50 | 1.55 | 1.55 | 4.73% | 18,606 |
| Sep 11, 2025 | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | -1.33% | 6,400 |
| Sep 10, 2025 | 1.47 | 1.52 | 1.46 | 1.50 | 1.50 | 0.00% | 26,100 |
| Sep 9, 2025 | 1.47 | 1.55 | 1.46 | 1.50 | 1.50 | 1.35% | 40,900 |
| Sep 8, 2025 | 1.55 | 1.55 | 1.48 | 1.48 | 1.48 | -3.90% | 55,800 |
| Sep 5, 2025 | 1.54 | 1.55 | 1.51 | 1.54 | 1.54 | 1.99% | 6,102 |
| Sep 4, 2025 | 1.49 | 1.54 | 1.46 | 1.51 | 1.51 | 2.72% | 50,912 |
| Sep 3, 2025 | 1.48 | 1.50 | 1.43 | 1.47 | 1.47 | 0.68% | 23,731 |
| Sep 2, 2025 | 1.47 | 1.48 | 1.43 | 1.46 | 1.46 | 0.69% | 19,953 |
| Aug 29, 2025 | 1.46 | 1.49 | 1.41 | 1.45 | 1.45 | -0.68% | 54,000 |