Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

RMCF Historical Prices

Rocky Mountain Chocolate Factory, Inc. Common Stock · daily open, high, low, close & volume

Trading days
249
Period high
2.99
Period low
0.6601
Period change
-54.03%
DateOpenHighLowCloseChangeVolume
Nov 12, 20260.77500.79980.73100.7401-5.31%54,371
Nov 11, 20260.79600.82500.77550.7816-3.51%52,438
Nov 10, 20260.86800.86920.81000.8100-1.01%18,097
Nov 9, 20260.90000.90000.81610.8183-1.41%18,901
Nov 6, 20260.81500.90000.81500.8300+7.08%15,008
Nov 5, 20260.82500.83250.75300.7751-7.80%53,514
Nov 4, 20260.86490.87640.82500.8407+2.52%54,769
Nov 3, 20260.83780.85980.82000.8200-4.71%26,210
Nov 2, 20260.85770.90170.84010.8605+1.24%25,497
Oct 30, 20260.80000.90980.80000.8500+2.41%32,556
Oct 29, 20260.81450.85000.81450.8300+1.90%5,944
Oct 28, 20260.82010.86190.81010.8145-2.13%22,077
Oct 27, 20260.83500.90000.82000.8322-2.73%26,659
Oct 26, 20260.85100.90030.85100.8556-2.44%8,333
Oct 23, 20260.89000.94960.84000.8770-2.56%53,490
Oct 22, 20260.89240.94000.88000.9000+0.83%11,707
Oct 21, 20260.90000.94470.87720.8926-2.98%14,868
Oct 20, 20260.91000.95250.91000.9200-1.39%29,583
Oct 19, 20260.95990.98990.91000.9330+2.34%58,812
Oct 16, 20260.89501.020.87000.9117+1.30%30,904
Oct 15, 20260.91000.94080.90000.9000-6.24%15,100
Oct 14, 20260.94000.96230.89000.9599+1.17%7,978
Oct 13, 20260.97360.98980.90210.9488-2.19%60,683
Oct 12, 20261.021.020.96000.9700-6.73%29,377
Oct 9, 20261.051.061.011.04-0.95%41,348
Oct 8, 20261.031.050.96501.05+2.94%46,477
Oct 7, 20260.93001.290.77861.02+11.33%1,344,416
Oct 6, 20260.91000.91620.88010.9162+5.31%50,026
Oct 5, 20260.87000.88840.87000.8700-1.62%16,823
Oct 2, 20260.86350.89000.85900.8843+2.47%71,141
Oct 1, 20260.82090.86510.81020.8630+6.52%40,075
Sep 30, 20260.81200.86020.80010.8102-0.22%18,703
Sep 29, 20260.85260.87800.81020.8120-4.75%35,977
Sep 28, 20260.85700.88630.85250.8525+0.29%42,615
Sep 25, 20260.86690.86690.85000.8500-2.23%14,136
Sep 24, 20260.86000.87960.85000.8694+2.28%48,673
Sep 23, 20260.88000.88820.85000.8500+0.00%21,990
Sep 22, 20260.87000.87630.85000.8500+0.00%38,421
Sep 21, 20260.87000.89000.85000.8500-3.23%26,229
Sep 18, 20260.87730.88800.86120.8784+2.14%19,738
Sep 17, 20260.85000.89460.85000.8600+1.18%30,570
Sep 16, 20260.88120.89390.85000.8500-3.54%33,033
Sep 15, 20260.92530.92530.88070.8812-1.64%19,018
Sep 14, 20260.88810.90700.88060.8959-0.16%13,823
Sep 11, 20260.96970.96970.87260.8973-0.62%13,625
Sep 9, 20260.93900.94990.89010.9029-1.99%47,625
Sep 8, 20260.97000.98480.92000.9212-6.51%42,491
Sep 4, 20260.98001.010.96000.9853+0.02%37,540
Sep 3, 20261.021.030.98000.9851-3.42%63,290
Sep 2, 20261.071.071.011.02-6.42%34,168
Aug 31, 20261.111.111.041.09-2.68%65,569
Aug 28, 20261.141.151.101.12-4.27%50,417
Aug 27, 20261.111.171.091.17+6.36%125,313
Aug 26, 20261.131.131.071.10-0.90%38,842
Aug 25, 20261.201.201.061.11-5.13%126,884
Aug 24, 20261.191.201.131.17-4.10%183,270
Aug 21, 20261.211.251.161.22+1.67%143,296
Aug 20, 20261.281.311.181.20-7.69%171,635
Aug 19, 20261.301.371.241.30+2.36%247,260
Aug 18, 20261.311.351.231.27-7.30%324,735
Aug 17, 20261.261.421.251.37+12.30%894,860
Aug 14, 20261.691.691.101.22-26.06%2,779,379
Aug 13, 20261.351.701.251.65+8.55%4,336,438
Aug 12, 20261.742.151.221.52+126.02%203,187,939
Aug 11, 20260.78050.83250.66010.6725-13.84%56,997
Aug 10, 20260.83420.86490.78000.7805-5.99%51,128
Aug 7, 20260.86000.86000.83000.8302-1.17%14,895
Aug 6, 20260.88000.88000.83010.8400-0.02%14,322
Aug 5, 20260.85000.87980.84010.8402-1.08%9,948
Aug 4, 20260.87010.89980.84940.8494-0.19%51,375
Aug 3, 20260.84000.92980.84000.8510+1.26%31,138
Jul 31, 20260.86500.89830.84010.8404-2.28%24,410
Jul 30, 20260.90500.90510.86000.8600-0.60%12,723
Jul 29, 20260.90600.98990.86000.8652-1.49%37,503
Jul 28, 20260.86730.90000.86730.8783+3.29%21,670
Jul 27, 20260.91000.95150.85000.8503-5.87%69,447
Jul 24, 20260.95540.96000.90330.9033-2.87%10,781
Jul 23, 20260.98000.99000.90390.9300-6.06%53,440
Jul 22, 20260.97000.99000.95000.9900+5.32%31,018
Jul 21, 20260.90020.96050.90020.9400+2.55%24,230
Jul 20, 20260.98500.98990.90000.9166-4.73%63,116
Jul 17, 20260.96000.99990.93000.9621-1.83%36,203
Jul 16, 20260.99501.100.97000.9800-2.00%32,785
Jul 15, 20261.031.100.99011.00-1.96%47,752
Jul 14, 20261.091.091.011.02-3.77%34,224
Jul 13, 20261.131.131.051.06-6.19%47,070
Jul 10, 20261.191.191.131.13-4.24%26,066
Jul 9, 20261.101.181.081.18+8.26%77,182
Jul 8, 20261.071.111.031.09+0.93%73,536
Jul 7, 20261.111.111.061.08-2.70%37,888
Jul 6, 20261.141.151.051.11+1.83%83,171
Jul 2, 20261.071.111.031.09+1.87%65,423
Jul 1, 20260.90001.130.90001.07+20.27%297,230
Jun 30, 20260.86001.010.86000.8897+3.49%333,908
Jun 29, 20261.121.140.84000.8597-20.40%519,853
Jun 26, 20261.521.521.061.08-27.03%732,488
Jun 25, 20261.551.561.451.48-1.33%44,161
Jun 24, 20261.611.691.461.50-5.66%141,177
Jun 23, 20261.511.631.401.59+8.16%258,890
Jun 22, 20261.541.631.371.47-2.65%613,881
Jun 18, 20261.491.561.471.51+2.72%55,743
Jun 17, 20261.601.601.461.47-5.16%40,397
Jun 16, 20261.611.661.551.55-1.90%17,065
Jun 15, 20261.601.721.571.58-1.25%48,330
Jun 12, 20261.581.691.581.60-0.62%15,805
Jun 11, 20261.661.661.581.61+2.55%11,456
Jun 10, 20261.641.721.551.57-1.88%119,746
Jun 9, 20261.721.721.531.60-4.76%46,975
Jun 8, 20261.741.741.651.68+0.00%30,047
Jun 5, 20261.731.821.661.68-2.33%119,650
Jun 4, 20261.751.781.721.72-0.58%15,118
Jun 3, 20261.791.861.711.73-4.95%55,300
Jun 2, 20261.891.981.801.82-2.67%84,976
Jun 1, 20261.831.971.831.87-5.08%47,667
May 29, 20261.992.061.931.97-1.01%35,566
May 28, 20262.062.101.981.99-3.40%27,256
May 27, 20262.002.061.882.06+2.49%22,923
May 26, 20261.952.141.892.01+4.15%27,254
May 22, 20261.992.041.921.93+1.05%43,675
May 21, 20262.022.021.871.91-4.98%50,778
May 20, 20262.012.052.012.01-1.95%5,097
May 19, 20262.032.082.032.05-0.97%28,626
May 18, 20262.102.132.042.07-2.82%74,834
May 15, 20262.192.302.132.13-16.80%109,303
May 14, 20262.512.602.362.56+1.19%24,175
May 13, 20262.522.622.522.53-0.78%50,144
May 12, 20262.522.552.432.55+2.00%29,002
May 11, 20262.522.602.502.50-1.57%17,202
May 8, 20262.532.602.452.54+0.00%89,795
May 7, 20262.602.602.242.54-4.51%148,274
May 6, 20262.612.772.512.66+0.00%35,833
May 5, 20262.392.962.392.66+11.76%179,532
May 4, 20262.412.422.362.38-3.25%17,005
May 1, 20262.432.502.342.46+0.41%75,242
Apr 30, 20262.482.482.332.45-0.41%15,632
Apr 29, 20262.402.542.402.46+2.50%30,954
Apr 28, 20262.392.492.382.40+2.13%39,103
Apr 27, 20262.332.392.332.35+2.17%22,407
Apr 24, 20262.352.352.252.30+5.99%13,604
Apr 23, 20262.252.312.172.17-1.81%10,931
Apr 22, 20262.202.252.152.21+3.76%55,373
Apr 21, 20262.262.262.092.13-2.29%23,754
Apr 20, 20262.202.312.102.18-3.11%28,453
Apr 17, 20262.252.362.182.25-1.32%25,853
Apr 16, 20262.402.412.212.28-2.56%13,857
Apr 15, 20262.342.362.312.34-0.85%17,740
Apr 14, 20262.192.372.172.36+9.26%24,355
Apr 13, 20262.082.202.082.16+2.86%37,968
Apr 10, 20262.252.282.102.10-9.09%39,131
Apr 9, 20262.232.342.182.31+3.59%8,593
Apr 8, 20262.222.342.222.23+0.90%16,171
Apr 7, 20262.222.242.142.21-1.34%11,376
Apr 6, 20262.172.242.142.24+3.70%8,699
Apr 2, 20262.182.242.162.16-2.70%14,982
Apr 1, 20262.222.332.202.22-1.33%3,832
Mar 31, 20262.242.312.162.25+2.27%18,761
Mar 30, 20262.372.372.182.20-3.08%18,842
Mar 27, 20262.272.362.182.27-1.73%18,196
Mar 26, 20262.262.362.262.31+2.21%6,893
Mar 25, 20262.302.322.262.26-0.88%8,933
Mar 24, 20262.352.382.282.28-1.72%9,880
Mar 23, 20262.142.342.142.32+6.91%35,681
Mar 20, 20262.302.302.082.17-6.87%90,956
Mar 19, 20262.342.442.312.33+1.30%8,034
Mar 18, 20262.512.522.302.30-8.73%39,811
Mar 17, 20262.452.572.452.52+0.80%9,665
Mar 16, 20262.342.522.302.50+5.93%26,356
Mar 13, 20262.352.422.342.36-0.42%13,626
Mar 12, 20262.372.422.312.37-1.25%41,945
Mar 11, 20262.402.462.402.40-2.04%15,195
Mar 10, 20262.402.552.402.45+1.24%29,353
Mar 9, 20262.412.482.332.42-1.22%21,123
Mar 6, 20262.512.542.442.45-5.41%25,494
Mar 5, 20262.552.642.552.59+0.39%21,371
Mar 4, 20262.432.642.432.58+2.79%69,383
Mar 3, 20262.512.562.472.51-1.95%19,337
Mar 2, 20262.512.592.472.56+0.39%15,732
Feb 27, 20262.572.602.552.55-2.67%19,062
Feb 26, 20262.682.682.422.62+5.22%126,674
Feb 25, 20262.402.602.372.49+4.18%39,082
Feb 24, 20262.442.442.382.39+0.84%12,031
Feb 23, 20262.512.562.362.37-7.06%41,486
Feb 20, 20262.552.662.452.55-0.39%72,952
Feb 19, 20262.572.782.562.56-3.03%30,995
Feb 18, 20262.602.772.602.64+1.54%48,450
Feb 17, 20262.752.792.572.60-5.80%42,854
Feb 13, 20262.832.922.762.76-5.15%43,396
Feb 12, 20262.742.992.742.91+6.20%94,236
Feb 11, 20262.822.842.572.74-2.49%61,844
Feb 10, 20262.552.862.552.81+10.63%162,863
Feb 9, 20262.462.632.402.54+4.53%67,044
Feb 6, 20262.292.492.292.43+6.58%70,012
Feb 5, 20262.272.392.252.28-3.80%61,676
Feb 4, 20262.452.462.362.37-2.87%50,902
Feb 3, 20262.352.482.352.44+2.09%34,156
Feb 2, 20262.272.432.272.39+3.46%82,188
Jan 30, 20262.402.442.212.31-5.71%82,130
Jan 29, 20262.542.552.382.45+0.00%74,447
Jan 28, 20262.472.602.372.45+1.66%130,981
Jan 27, 20262.352.592.302.41+3.88%184,342
Jan 26, 20262.252.362.252.32+4.04%108,323
Jan 23, 20261.972.381.972.23+13.78%246,119
Jan 22, 20262.022.081.961.96-3.45%15,533
Jan 21, 20262.062.122.022.03-3.33%14,339
Jan 20, 20262.012.252.012.10+3.96%106,045
Jan 16, 20261.952.041.912.02+3.06%36,264
Jan 15, 20261.942.041.881.96-1.51%28,397
Jan 14, 20262.082.081.941.99-7.01%50,438
Jan 13, 20261.992.151.942.14+7.00%104,541
Jan 12, 20262.002.011.962.00+0.00%28,587
Jan 9, 20261.982.041.962.00+0.00%32,724
Jan 8, 20261.952.031.932.00+2.04%34,824
Jan 7, 20261.892.081.891.96+2.08%61,121
Jan 6, 20261.881.931.851.92-0.52%21,682
Jan 5, 20261.902.041.851.93+0.00%120,696
Jan 2, 20261.911.941.811.93+1.58%27,876
Dec 31, 20251.841.901.801.90+2.15%40,454
Dec 30, 20251.851.891.771.86-0.53%26,651
Dec 29, 20251.911.951.851.87-3.61%48,948
Dec 26, 20251.731.991.731.94+12.14%61,049
Dec 24, 20251.801.821.731.73-5.98%13,897
Dec 23, 20251.762.001.701.84-1.08%171,601
Dec 22, 20251.571.911.571.86+18.47%139,823
Dec 19, 20251.581.591.541.57+3.77%28,335
Dec 18, 20251.521.551.501.51-4.24%39,752
Dec 17, 20251.581.631.561.58-1.86%15,851
Dec 16, 20251.561.641.521.61+3.21%19,030
Dec 15, 20251.591.631.561.56-0.64%17,603
Dec 12, 20251.621.701.571.57-2.48%21,496
Dec 11, 20251.661.661.601.61-3.01%10,190
Dec 10, 20251.651.701.631.66-0.60%18,633
Dec 9, 20251.601.691.601.67+3.73%18,254
Dec 8, 20251.611.641.601.61-2.42%17,744
Dec 5, 20251.611.651.591.65+2.48%27,356
Dec 4, 20251.631.641.591.61+0.63%24,718
Dec 3, 20251.631.701.591.60-2.44%13,447
Dec 2, 20251.721.731.641.64-3.53%13,956
Dec 1, 20251.641.741.641.70+0.59%16,199
Nov 28, 20251.681.791.631.69+0.00%26,426
Nov 26, 20251.681.791.671.69-1.74%72,249
Nov 25, 20251.611.741.591.72+6.83%88,627
Nov 24, 20251.591.661.571.61+1.90%36,247
Nov 21, 20251.391.631.391.58+12.06%45,996
Nov 20, 20251.551.571.361.41-7.84%144,450
Nov 19, 20251.551.571.501.53-2.55%44,080
Nov 18, 20251.521.661.501.57+3.29%14,659
Nov 17, 20251.631.641.521.52-6.17%40,057
Nov 14, 20251.601.641.591.62+0.62%28,471
Nov 13, 20251.621.631.601.61-1.23%53,452

Daily open, high, low, close and volume for Rocky Mountain Chocolate Factory, Inc. Common Stock (RMCF). Showing 249 trading days. Unadjusted prices.