Rocky Mountain Chocolate ...

NASDAQ: RMCF · Real-Time Price · USD
1.43
-0.00 (-0.07%)
At close: Aug 14, 2025, 3:59 PM
1.36
-4.56%
Pre-market: Aug 15, 2025, 04:04 AM EDT

RMCF Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 1.44 1.45 1.40 1.43 1.43 0.00% 8,820
Aug 13, 2025 1.50 1.66 1.41 1.43 1.43 -5.92% 59,934
Aug 12, 2025 1.53 1.55 1.50 1.52 1.52 0.66% 29,318
Aug 11, 2025 1.50 1.54 1.48 1.51 1.51 2.03% 7,900
Aug 8, 2025 1.49 1.59 1.46 1.48 1.48 0.00% 27,121
Aug 7, 2025 1.49 1.66 1.41 1.48 1.48 -0.67% 79,500
Aug 6, 2025 1.55 1.55 1.49 1.49 1.49 -5.10% 15,013
Aug 5, 2025 1.64 1.64 1.54 1.57 1.57 -4.27% 17,300
Aug 4, 2025 1.69 1.69 1.64 1.64 1.64 -1.20% 16,210
Aug 1, 2025 1.67 1.74 1.65 1.66 1.66 0.00% 6,900
Jul 31, 2025 1.70 1.72 1.65 1.66 1.66 -0.60% 12,107
Jul 30, 2025 1.78 1.79 1.66 1.67 1.67 -2.34% 13,100
Jul 29, 2025 1.90 1.90 1.71 1.71 1.71 -2.84% 48,628
Jul 28, 2025 1.90 1.90 1.76 1.76 1.76 -4.35% 20,000
Jul 25, 2025 1.89 1.95 1.83 1.84 1.84 -1.08% 30,200
Jul 24, 2025 1.85 1.96 1.85 1.86 1.86 -5.10% 37,023
Jul 23, 2025 2.02 2.05 1.93 1.96 1.96 -2.49% 31,300
Jul 22, 2025 1.91 2.07 1.79 2.01 2.01 12.29% 60,445
Jul 21, 2025 1.82 1.91 1.77 1.79 1.79 0.00% 70,500
Jul 18, 2025 1.86 1.99 1.73 1.79 1.79 -4.28% 93,200