Rocky Mountain Chocolate Factory, Inc. - Common Stock (RMCF)
1.2200
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 2nd, 9:05 PM EDT
Historical Prices For Rocky Mountain Chocolate Factory, Inc. - Common Stock (RMCF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 1.24 | 1.24 | 1.20 | 1.22 | 6,770 | 1.22 |
| 4/01/2025 | 1.24 | 1.24 | 1.22 | 1.22 | 11,619 | 1.22 |
| 3/31/2025 | 1.23 | 1.26 | 1.21 | 1.22 | 11,096 | 1.22 |
| 3/28/2025 | 1.27 | 1.30 | 1.23 | 1.23 | 14,231 | 1.23 |
| 3/27/2025 | 1.35 | 1.35 | 1.25 | 1.25 | 20,069 | 1.25 |
| 3/26/2025 | 1.23 | 1.44 | 1.23 | 1.33 | 68,414 | 1.33 |
| 3/25/2025 | 1.31 | 1.31 | 1.23 | 1.23 | 39,512 | 1.23 |
| 3/24/2025 | 1.22 | 1.31 | 1.22 | 1.31 | 38,875 | 1.31 |
| 3/21/2025 | 1.29 | 1.31 | 1.24 | 1.24 | 22,850 | 1.24 |
| 3/20/2025 | 1.28 | 1.32 | 1.25 | 1.25 | 21,531 | 1.25 |
| 3/19/2025 | 1.34 | 1.38 | 1.25 | 1.26 | 149,873 | 1.26 |
| 3/18/2025 | 1.39 | 1.50 | 1.35 | 1.35 | 30,277 | 1.35 |
| 3/17/2025 | 1.51 | 1.51 | 1.38 | 1.39 | 130,647 | 1.39 |
| 3/14/2025 | 1.45 | 1.58 | 1.45 | 1.50 | 18,189 | 1.50 |
| 3/13/2025 | 1.45 | 1.57 | 1.45 | 1.52 | 14,526 | 1.52 |
| 3/12/2025 | 1.50 | 1.54 | 1.43 | 1.49 | 137,987 | 1.49 |
| 3/11/2025 | 1.47 | 1.49 | 1.44 | 1.45 | 23,064 | 1.45 |
| 3/10/2025 | 1.60 | 1.60 | 1.47 | 1.47 | 51,762 | 1.47 |
| 3/07/2025 | 1.57 | 1.60 | 1.54 | 1.56 | 33,398 | 1.56 |
| 3/06/2025 | 1.57 | 1.71 | 1.52 | 1.52 | 6,800 | 1.52 |
| 3/05/2025 | 1.65 | 1.67 | 1.55 | 1.57 | 19,398 | 1.57 |
| 3/04/2025 | 1.61 | 1.64 | 1.56 | 1.59 | 30,545 | 1.59 |
| 3/03/2025 | 1.62 | 1.64 | 1.57 | 1.61 | 17,070 | 1.61 |
| 2/28/2025 | 1.61 | 1.65 | 1.55 | 1.59 | 32,347 | 1.59 |
| 2/27/2025 | 1.55 | 1.66 | 1.53 | 1.60 | 36,013 | 1.60 |
| 2/26/2025 | 1.56 | 1.62 | 1.50 | 1.56 | 21,592 | 1.56 |
| 2/25/2025 | 1.56 | 1.60 | 1.46 | 1.55 | 29,609 | 1.55 |
| 2/24/2025 | 1.66 | 1.66 | 1.52 | 1.55 | 30,237 | 1.55 |
| 2/21/2025 | 1.68 | 1.77 | 1.64 | 1.68 | 34,438 | 1.68 |
| 2/20/2025 | 1.75 | 1.75 | 1.68 | 1.68 | 11,122 | 1.68 |
| 2/19/2025 | 1.89 | 1.89 | 1.51 | 1.73 | 159,873 | 1.73 |
| 2/18/2025 | 1.88 | 1.94 | 1.87 | 1.88 | 7,618 | 1.88 |
| 2/14/2025 | 1.93 | 1.93 | 1.88 | 1.89 | 10,081 | 1.89 |
| 2/13/2025 | 1.90 | 1.94 | 1.90 | 1.90 | 6,482 | 1.90 |
| 2/12/2025 | 1.87 | 1.94 | 1.87 | 1.91 | 10,586 | 1.91 |
| 2/11/2025 | 1.86 | 1.92 | 1.85 | 1.88 | 21,673 | 1.88 |
| 2/10/2025 | 1.88 | 1.89 | 1.78 | 1.84 | 23,997 | 1.84 |
| 2/07/2025 | 1.85 | 1.88 | 1.80 | 1.83 | 10,938 | 1.83 |
| 2/06/2025 | 1.89 | 1.90 | 1.84 | 1.85 | 13,082 | 1.85 |
| 2/05/2025 | 1.85 | 1.87 | 1.83 | 1.84 | 5,222 | 1.84 |
| 2/04/2025 | 1.84 | 1.94 | 1.81 | 1.84 | 19,774 | 1.84 |
| 2/03/2025 | 1.77 | 1.91 | 1.77 | 1.80 | 10,333 | 1.80 |
| 1/31/2025 | 1.95 | 1.95 | 1.79 | 1.79 | 24,457 | 1.79 |
| 1/30/2025 | 1.94 | 1.95 | 1.91 | 1.91 | 19,329 | 1.91 |
| 1/29/2025 | 1.94 | 1.94 | 1.90 | 1.90 | 8,946 | 1.90 |
| 1/28/2025 | 1.95 | 1.95 | 1.90 | 1.90 | 13,269 | 1.90 |
| 1/27/2025 | 2.07 | 2.07 | 1.95 | 1.96 | 17,193 | 1.96 |
| 1/24/2025 | 2.01 | 2.07 | 1.98 | 2.01 | 5,129 | 2.01 |
| 1/23/2025 | 1.92 | 2.11 | 1.90 | 2.05 | 29,299 | 2.05 |
| 1/22/2025 | 1.90 | 1.98 | 1.87 | 1.92 | 40,517 | 1.92 |
| 1/21/2025 | 1.89 | 1.99 | 1.88 | 1.90 | 51,193 | 1.90 |
| 1/17/2025 | 2.17 | 2.19 | 1.96 | 1.97 | 83,414 | 1.97 |
| 1/16/2025 | 2.16 | 2.24 | 2.10 | 2.10 | 26,389 | 2.10 |
| 1/15/2025 | 2.43 | 2.60 | 2.05 | 2.10 | 129,041 | 2.10 |
| 1/14/2025 | 2.71 | 2.71 | 2.51 | 2.63 | 42,640 | 2.63 |
| 1/13/2025 | 2.90 | 2.98 | 2.65 | 2.69 | 19,415 | 2.69 |
| 1/10/2025 | 2.75 | 2.90 | 2.63 | 2.83 | 14,193 | 2.83 |
| 1/08/2025 | 2.78 | 3.18 | 2.72 | 2.72 | 21,913 | 2.72 |
| 1/07/2025 | 2.79 | 2.88 | 2.61 | 2.73 | 25,688 | 2.73 |
| 1/06/2025 | 2.79 | 2.90 | 2.79 | 2.88 | 5,886 | 2.88 |
| 1/03/2025 | 2.68 | 2.79 | 2.68 | 2.78 | 7,500 | 2.78 |