Rocky Mountain Chocolate Factory, Inc. - Common Stock (RMCF)
1.5000
+0.0200 (1.35%)
NASDAQ · Last Trade: Sep 10th, 1:31 AM EDT
Historical Prices For Rocky Mountain Chocolate Factory, Inc. - Common Stock (RMCF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/09/2025 | 1.47 | 1.55 | 1.46 | 1.50 | 40,879 | 1.50 |
| 9/08/2025 | 1.55 | 1.55 | 1.48 | 1.48 | 55,782 | 1.48 |
| 9/05/2025 | 1.54 | 1.54 | 1.51 | 1.54 | 6,102 | 1.54 |
| 9/04/2025 | 1.49 | 1.53 | 1.46 | 1.51 | 50,677 | 1.51 |
| 9/03/2025 | 1.48 | 1.50 | 1.43 | 1.47 | 23,731 | 1.47 |
| 9/02/2025 | 1.47 | 1.48 | 1.43 | 1.46 | 19,948 | 1.46 |
| 8/29/2025 | 1.46 | 1.49 | 1.41 | 1.45 | 53,990 | 1.45 |
| 8/28/2025 | 1.44 | 1.50 | 1.42 | 1.46 | 22,480 | 1.46 |
| 8/27/2025 | 1.48 | 1.48 | 1.45 | 1.46 | 14,863 | 1.46 |
| 8/26/2025 | 1.47 | 1.51 | 1.45 | 1.48 | 6,050 | 1.48 |
| 8/25/2025 | 1.51 | 1.51 | 1.42 | 1.50 | 15,155 | 1.50 |
| 8/22/2025 | 1.46 | 1.51 | 1.42 | 1.48 | 13,069 | 1.48 |
| 8/21/2025 | 1.45 | 1.48 | 1.41 | 1.48 | 11,770 | 1.48 |
| 8/20/2025 | 1.46 | 1.51 | 1.41 | 1.45 | 25,996 | 1.45 |
| 8/19/2025 | 1.51 | 1.51 | 1.43 | 1.44 | 6,457 | 1.44 |
| 8/18/2025 | 1.52 | 1.53 | 1.49 | 1.49 | 4,442 | 1.49 |
| 8/15/2025 | 1.41 | 1.50 | 1.39 | 1.50 | 31,633 | 1.50 |
| 8/14/2025 | 1.44 | 1.45 | 1.40 | 1.43 | 8,822 | 1.43 |
| 8/13/2025 | 1.50 | 1.66 | 1.41 | 1.43 | 59,934 | 1.43 |
| 8/12/2025 | 1.53 | 1.55 | 1.50 | 1.52 | 29,318 | 1.52 |
| 8/11/2025 | 1.50 | 1.54 | 1.48 | 1.51 | 7,899 | 1.51 |
| 8/08/2025 | 1.49 | 1.59 | 1.46 | 1.48 | 27,121 | 1.48 |
| 8/07/2025 | 1.49 | 1.66 | 1.41 | 1.48 | 79,496 | 1.48 |
| 8/06/2025 | 1.55 | 1.55 | 1.49 | 1.49 | 15,013 | 1.49 |
| 8/05/2025 | 1.64 | 1.64 | 1.54 | 1.57 | 14,295 | 1.57 |
| 8/04/2025 | 1.69 | 1.69 | 1.64 | 1.64 | 15,918 | 1.64 |
| 8/01/2025 | 1.67 | 1.74 | 1.65 | 1.66 | 6,883 | 1.66 |
| 7/31/2025 | 1.70 | 1.72 | 1.65 | 1.66 | 11,102 | 1.66 |
| 7/30/2025 | 1.78 | 1.78 | 1.66 | 1.67 | 13,075 | 1.67 |
| 7/29/2025 | 1.90 | 1.90 | 1.71 | 1.71 | 48,621 | 1.71 |
| 7/28/2025 | 1.90 | 1.90 | 1.76 | 1.76 | 19,962 | 1.76 |
| 7/25/2025 | 1.89 | 1.95 | 1.83 | 1.84 | 30,189 | 1.84 |
| 7/24/2025 | 1.85 | 1.96 | 1.85 | 1.86 | 37,023 | 1.86 |
| 7/23/2025 | 2.02 | 2.05 | 1.93 | 1.96 | 31,297 | 1.96 |
| 7/22/2025 | 1.91 | 2.07 | 1.79 | 2.01 | 60,445 | 2.01 |
| 7/21/2025 | 1.82 | 1.91 | 1.77 | 1.79 | 70,466 | 1.79 |
| 7/18/2025 | 1.88 | 1.99 | 1.73 | 1.79 | 93,154 | 1.79 |
| 7/17/2025 | 1.92 | 2.17 | 1.81 | 1.87 | 49,312 | 1.87 |
| 7/16/2025 | 2.00 | 2.25 | 1.87 | 1.94 | 158,214 | 1.94 |
| 7/15/2025 | 1.83 | 1.98 | 1.75 | 1.91 | 201,129 | 1.91 |
| 7/14/2025 | 1.80 | 1.89 | 1.75 | 1.80 | 25,776 | 1.80 |
| 7/11/2025 | 1.80 | 1.89 | 1.72 | 1.78 | 46,689 | 1.78 |
| 7/10/2025 | 1.69 | 1.80 | 1.66 | 1.79 | 56,733 | 1.79 |
| 7/09/2025 | 1.60 | 1.79 | 1.60 | 1.73 | 78,019 | 1.73 |
| 7/08/2025 | 1.59 | 1.70 | 1.59 | 1.64 | 40,633 | 1.64 |
| 7/07/2025 | 1.57 | 1.63 | 1.57 | 1.61 | 22,630 | 1.61 |
| 7/03/2025 | 1.60 | 1.61 | 1.48 | 1.57 | 41,730 | 1.57 |
| 7/02/2025 | 1.42 | 1.62 | 1.42 | 1.61 | 49,455 | 1.61 |
| 7/01/2025 | 1.39 | 1.45 | 1.39 | 1.43 | 13,671 | 1.43 |
| 6/30/2025 | 1.45 | 1.45 | 1.39 | 1.41 | 10,031 | 1.41 |
| 6/27/2025 | 1.47 | 1.47 | 1.38 | 1.42 | 9,851 | 1.42 |
| 6/26/2025 | 1.43 | 1.49 | 1.38 | 1.46 | 23,117 | 1.46 |
| 6/25/2025 | 1.48 | 1.48 | 1.38 | 1.40 | 14,080 | 1.40 |
| 6/24/2025 | 1.41 | 1.46 | 1.31 | 1.46 | 38,506 | 1.46 |
| 6/23/2025 | 1.44 | 1.44 | 1.39 | 1.42 | 22,777 | 1.42 |
| 6/20/2025 | 1.54 | 1.54 | 1.28 | 1.37 | 63,465 | 1.37 |
| 6/18/2025 | 1.23 | 1.70 | 1.19 | 1.54 | 353,473 | 1.54 |
| 6/17/2025 | 1.19 | 1.22 | 1.18 | 1.22 | 14,882 | 1.22 |
| 6/16/2025 | 1.18 | 1.22 | 1.17 | 1.17 | 26,435 | 1.17 |
| 6/13/2025 | 1.17 | 1.20 | 1.17 | 1.19 | 8,557 | 1.19 |
| 6/12/2025 | 1.18 | 1.20 | 1.18 | 1.19 | 15,068 | 1.19 |
| 6/11/2025 | 1.22 | 1.22 | 1.18 | 1.20 | 5,265 | 1.20 |
| 6/10/2025 | 1.18 | 1.20 | 1.18 | 1.18 | 28,458 | 1.18 |