Rocky Mountain Chocolate ... (RMCF)
NASDAQ: RMCF
· Real-Time Price · USD
1.53
0.02 (1.32%)
At close: Sep 05, 2025, 3:59 PM
1.52
-0.65%
After-hours: Sep 05, 2025, 07:07 PM EDT
RMCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.54 | 1.55 | 1.51 | 1.54 | 1.54 | 1.99% | 5,397 |
| 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 |
| Aug 28, 2025 | 1.44 | 1.50 | 1.42 | 1.46 | 1.46 | 0.00% | 22,500 |
| Aug 27, 2025 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -1.35% | 14,900 |
| Aug 26, 2025 | 1.47 | 1.51 | 1.45 | 1.48 | 1.48 | -1.33% | 6,051 |
| Aug 25, 2025 | 1.51 | 1.51 | 1.42 | 1.50 | 1.50 | 1.35% | 15,328 |
| Aug 22, 2025 | 1.46 | 1.51 | 1.42 | 1.48 | 1.48 | 0.00% | 13,100 |
| Aug 21, 2025 | 1.45 | 1.48 | 1.41 | 1.48 | 1.48 | 2.07% | 11,800 |
| Aug 20, 2025 | 1.46 | 1.51 | 1.41 | 1.45 | 1.45 | 0.69% | 26,051 |
| Aug 19, 2025 | 1.51 | 1.51 | 1.43 | 1.44 | 1.44 | -3.36% | 6,500 |
| Aug 18, 2025 | 1.52 | 1.53 | 1.49 | 1.49 | 1.49 | -0.67% | 4,442 |
| Aug 15, 2025 | 1.41 | 1.50 | 1.39 | 1.50 | 1.50 | 4.90% | 31,633 |
| Aug 14, 2025 | 1.44 | 1.45 | 1.40 | 1.43 | 1.43 | 0.00% | 8,822 |
| 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 |