NASDAQ : RMCF
Rocky Mountain Chocolate Factory, Inc. — Price history
Consumer Staples · Confectioners · United States
Last price 0.85 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 8.16M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Rocky Mountain Chocolate Factory, Inc. (RMCF) closed at 0.85 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.8 | 0.9098 | 0.8 | 0.85 | 32,572 | +2.41% |
| 2026-10-29 | 0.8145 | 0.85 | 0.8145 | 0.83 | 5,943 | +1.90% |
| 2026-10-28 | 0.8201 | 0.8619 | 0.8101 | 0.8145 | 22,077 | -2.13% |
| 2026-10-27 | 0.835 | 0.9 | 0.82 | 0.8322 | 26,659 | -2.73% |
| 2026-10-26 | 0.851 | 0.9003 | 0.851 | 0.8556 | 8,333 | -2.44% |
| 2026-10-23 | 0.89 | 0.9496 | 0.84 | 0.877 | 53,490 | -2.56% |
| 2026-10-22 | 0.8924 | 0.94 | 0.88 | 0.9 | 11,707 | +0.83% |
| 2026-10-21 | 0.9 | 0.9447 | 0.8772 | 0.8926 | 14,868 | -2.98% |
| 2026-10-20 | 0.91 | 0.9525 | 0.91 | 0.92 | 29,633 | -1.39% |
| 2026-10-19 | 0.9599 | 0.9899 | 0.91 | 0.933 | 58,812 | +2.34% |
| 2026-10-16 | 0.895 | 1.018 | 0.87 | 0.9117 | 30,904 | +1.30% |
| 2026-10-15 | 0.91 | 0.9408 | 0.9 | 0.9 | 15,099 | -6.24% |
| 2026-10-14 | 0.94 | 0.9623 | 0.89 | 0.9599 | 7,978 | +1.17% |
| 2026-10-13 | 0.9736 | 0.9898 | 0.9021 | 0.9488 | 60,683 | -2.19% |
| 2026-10-12 | 1.02 | 1.02 | 0.96 | 0.97 | 29,377 | -6.73% |
| 2026-10-09 | 1.05 | 1.06 | 1.01 | 1.04 | 41,348 | -0.95% |
| 2026-10-08 | 1.03 | 1.05 | 0.965 | 1.05 | 46,476 | +2.94% |
| 2026-10-07 | 0.93 | 1.29 | 0.7786 | 1.02 | 1,344,416 | +11.33% |
| 2026-10-06 | 0.91 | 0.9162 | 0.8801 | 0.9162 | 50,025 | +5.31% |
| 2026-10-05 | 0.87 | 0.8884 | 0.87 | 0.87 | 16,822 | -1.62% |
| 2026-10-02 | 0.8635 | 0.89 | 0.859 | 0.8843 | 71,140 | +2.47% |
| 2026-10-01 | 0.8209 | 0.8651 | 0.8102 | 0.863 | 40,074 | +6.52% |
| 2026-09-30 | 0.812 | 0.8602 | 0.8001 | 0.8102 | 18,702 | -0.22% |
| 2026-09-29 | 0.8526 | 0.878 | 0.8102 | 0.812 | 35,977 | -4.75% |
| 2026-09-28 | 0.857 | 0.8863 | 0.8525 | 0.8525 | 42,615 | +0.29% |
| 2026-09-25 | 0.8669 | 0.8669 | 0.85 | 0.85 | 14,135 | -2.23% |
| 2026-09-24 | 0.86 | 0.8796 | 0.85 | 0.8694 | 48,673 | +2.28% |
| 2026-09-23 | 0.88 | 0.8882 | 0.85 | 0.85 | 21,989 | +0.00% |
| 2026-09-22 | 0.87 | 0.8763 | 0.85 | 0.85 | 38,420 | +0.00% |
| 2026-09-21 | 0.87 | 0.89 | 0.85 | 0.85 | 26,229 | -3.23% |
| 2026-09-18 | 0.8773 | 0.888 | 0.8612 | 0.8784 | 19,747 | +2.14% |
| 2026-09-17 | 0.85 | 0.8946 | 0.85 | 0.86 | 30,570 | +1.18% |
| 2026-09-16 | 0.8812 | 0.8939 | 0.85 | 0.85 | 33,033 | -3.54% |
| 2026-09-15 | 0.9253 | 0.9253 | 0.8807 | 0.8812 | 19,018 | -1.64% |
| 2026-09-14 | 0.8881 | 0.907 | 0.8806 | 0.8959 | 13,822 | -0.16% |
| 2026-09-11 | 0.9697 | 0.9697 | 0.8726 | 0.8973 | 13,625 | -1.07% |
| 2026-09-10 | 0.8902 | 0.907 | 0.86 | 0.907 | 34,151 | +0.45% |
| 2026-09-09 | 0.939 | 0.9499 | 0.8901 | 0.9029 | 47,624 | -1.99% |
| 2026-09-08 | 0.97 | 0.9848 | 0.92 | 0.9212 | 42,761 | -6.51% |
| 2026-09-04 | 0.98 | 1.01 | 0.96 | 0.9853 | 37,540 | +0.02% |
| 2026-09-03 | 1.02 | 1.03 | 0.98 | 0.9851 | 63,290 | -3.42% |
| 2026-09-02 | 1.07 | 1.07 | 1.01 | 1.02 | 34,168 | -3.77% |
| 2026-09-01 | 1.07 | 1.09 | 1.02 | 1.06 | 34,672 | -2.75% |
| 2026-08-31 | 1.11 | 1.11 | 1.04 | 1.09 | 65,569 | -2.68% |
| 2026-08-28 | 1.14 | 1.15 | 1.1 | 1.12 | 50,417 | -4.27% |
| 2026-08-27 | 1.11 | 1.17 | 1.09 | 1.17 | 125,312 | +6.36% |
| 2026-08-26 | 1.13 | 1.13 | 1.07 | 1.1 | 38,842 | -0.90% |
| 2026-08-25 | 1.2 | 1.2 | 1.06 | 1.11 | 126,884 | -5.13% |
| 2026-08-24 | 1.19 | 1.2 | 1.13 | 1.17 | 183,269 | -4.10% |
| 2026-08-21 | 1.21 | 1.25 | 1.16 | 1.22 | 143,296 | +1.67% |
| 2026-08-20 | 1.28 | 1.31 | 1.18 | 1.2 | 171,635 | -7.69% |
| 2026-08-19 | 1.3 | 1.37 | 1.24 | 1.3 | 248,771 | +2.36% |
| 2026-08-18 | 1.31 | 1.35 | 1.225 | 1.27 | 324,735 | -7.30% |
| 2026-08-17 | 1.26 | 1.42 | 1.25 | 1.37 | 894,859 | +12.30% |
| 2026-08-14 | 1.69 | 1.69 | 1.1 | 1.22 | 2,779,578 | -26.06% |
| 2026-08-13 | 1.35 | 1.7 | 1.25 | 1.65 | 4,336,448 | +8.55% |
| 2026-08-12 | 1.74 | 2.15 | 1.22 | 1.52 | 203,188,098 | +126.02% |
| 2026-08-11 | 0.7805 | 0.8325 | 0.6601 | 0.6725 | 56,996 | -13.84% |
| 2026-08-10 | 0.8342 | 0.8649 | 0.78 | 0.7805 | 51,127 | -5.99% |
| 2026-08-07 | 0.86 | 0.86 | 0.83 | 0.8302 | 14,894 | -1.17% |
| 2026-08-06 | 0.88 | 0.88 | 0.8301 | 0.84 | 14,322 | -0.02% |
| 2026-08-05 | 0.85 | 0.8798 | 0.8401 | 0.8402 | 9,947 | -1.08% |
| 2026-08-04 | 0.8701 | 0.8998 | 0.8494 | 0.8494 | 51,374 | -0.19% |
| 2026-08-03 | 0.84 | 0.9298 | 0.84 | 0.851 | 31,137 | +1.26% |
| 2026-07-31 | 0.865 | 0.8983 | 0.8401 | 0.8404 | 24,410 | -2.28% |
| 2026-07-30 | 0.905 | 0.9051 | 0.86 | 0.86 | 12,722 | -0.60% |
| 2026-07-29 | 0.906 | 0.9899 | 0.86 | 0.8652 | 37,503 | -1.49% |
| 2026-07-28 | 0.8673 | 0.9 | 0.8673 | 0.8783 | 21,670 | +3.29% |
| 2026-07-27 | 0.91 | 0.9515 | 0.85 | 0.8503 | 69,446 | -5.87% |
| 2026-07-24 | 0.9554 | 0.96 | 0.9033 | 0.9033 | 10,781 | -2.87% |
| 2026-07-23 | 0.98 | 0.99 | 0.9039 | 0.93 | 53,439 | -6.06% |
| 2026-07-22 | 0.97 | 0.99 | 0.95 | 0.99 | 31,017 | +5.32% |
| 2026-07-21 | 0.9002 | 0.9605 | 0.9002 | 0.94 | 24,229 | +2.55% |
| 2026-07-20 | 0.985 | 0.9899 | 0.9 | 0.9166 | 63,115 | -4.73% |
| 2026-07-17 | 0.96 | 0.9999 | 0.93 | 0.9621 | 36,203 | -1.83% |
| 2026-07-16 | 0.995 | 1.1 | 0.97 | 0.98 | 32,785 | -2.00% |
| 2026-07-15 | 1.03 | 1.1 | 0.9901 | 1 | 47,802 | -1.96% |
| 2026-07-14 | 1.09 | 1.095 | 1.014 | 1.02 | 34,726 | -3.77% |
| 2026-07-13 | 1.13 | 1.13 | 1.05 | 1.06 | 47,070 | -6.19% |
| 2026-07-10 | 1.19 | 1.19 | 1.13 | 1.13 | 26,065 | -4.24% |
| 2026-07-09 | 1.1 | 1.18 | 1.08 | 1.18 | 77,182 | +8.26% |
| 2026-07-08 | 1.07 | 1.11 | 1.03 | 1.09 | 73,535 | +0.93% |
| 2026-07-07 | 1.11 | 1.11 | 1.06 | 1.08 | 37,888 | -2.70% |
| 2026-07-06 | 1.14 | 1.15 | 1.05 | 1.11 | 83,170 | +1.83% |
| 2026-07-02 | 1.07 | 1.112 | 1.025 | 1.09 | 65,421 | +1.87% |
| 2026-07-01 | 0.9 | 1.13 | 0.9 | 1.07 | 297,229 | +20.27% |
| 2026-06-30 | 0.86 | 1.01 | 0.86 | 0.8897 | 333,907 | +3.49% |
| 2026-06-29 | 1.12 | 1.14 | 0.84 | 0.8597 | 519,853 | -20.40% |
| 2026-06-26 | 1.52 | 1.52 | 1.06 | 1.08 | 732,488 | -27.03% |
| 2026-06-25 | 1.55 | 1.56 | 1.45 | 1.48 | 44,160 | -1.33% |
| 2026-06-24 | 1.61 | 1.69 | 1.46 | 1.5 | 141,176 | -5.66% |
| 2026-06-23 | 1.51 | 1.626 | 1.4 | 1.59 | 258,890 | +8.16% |
| 2026-06-22 | 1.536 | 1.63 | 1.37 | 1.47 | 613,881 | -2.65% |
| 2026-06-18 | 1.49 | 1.559 | 1.47 | 1.51 | 55,742 | +2.72% |
| 2026-06-17 | 1.6 | 1.6 | 1.46 | 1.47 | 40,397 | -5.16% |
| 2026-06-16 | 1.61 | 1.66 | 1.55 | 1.55 | 17,065 | -1.90% |
| 2026-06-15 | 1.6 | 1.718 | 1.57 | 1.58 | 48,330 | -1.25% |
| 2026-06-12 | 1.58 | 1.69 | 1.58 | 1.6 | 15,805 | -0.62% |
| 2026-06-11 | 1.656 | 1.656 | 1.58 | 1.61 | 11,455 | +2.55% |
| 2026-06-10 | 1.64 | 1.72 | 1.55 | 1.57 | 119,746 | -1.88% |
| 2026-06-09 | 1.72 | 1.72 | 1.53 | 1.6 | 46,975 | -4.76% |
| 2026-06-08 | 1.74 | 1.74 | 1.65 | 1.68 | 30,046 | +0.00% |
| 2026-06-05 | 1.73 | 1.82 | 1.66 | 1.68 | 119,650 | -2.33% |
| 2026-06-04 | 1.75 | 1.78 | 1.72 | 1.72 | 15,118 | -0.58% |
| 2026-06-03 | 1.79 | 1.857 | 1.71 | 1.73 | 55,300 | -4.95% |
| 2026-06-02 | 1.89 | 1.98 | 1.8 | 1.82 | 84,975 | -2.67% |
| 2026-06-01 | 1.83 | 1.97 | 1.83 | 1.87 | 47,667 | -5.08% |
| 2026-05-29 | 1.99 | 2.055 | 1.93 | 1.97 | 35,566 | -1.01% |
| 2026-05-28 | 2.059 | 2.1 | 1.98 | 1.99 | 27,256 | -3.40% |
| 2026-05-27 | 2 | 2.06 | 1.885 | 2.06 | 22,923 | +2.49% |
| 2026-05-26 | 1.95 | 2.14 | 1.891 | 2.01 | 27,253 | +4.15% |
| 2026-05-22 | 1.989 | 2.04 | 1.92 | 1.93 | 43,674 | +1.05% |
| 2026-05-21 | 2.015 | 2.015 | 1.87 | 1.91 | 50,778 | -4.98% |
| 2026-05-20 | 2.011 | 2.05 | 2.01 | 2.01 | 5,096 | -1.95% |
| 2026-05-19 | 2.03 | 2.08 | 2.03 | 2.05 | 28,626 | -0.97% |
| 2026-05-18 | 2.1 | 2.125 | 2.04 | 2.07 | 74,834 | -2.82% |
| 2026-05-15 | 2.19 | 2.3 | 2.13 | 2.13 | 109,302 | -16.80% |
| 2026-05-14 | 2.51 | 2.6 | 2.364 | 2.56 | 24,174 | +1.19% |
| 2026-05-13 | 2.52 | 2.62 | 2.52 | 2.53 | 50,144 | -0.78% |
| 2026-05-12 | 2.52 | 2.55 | 2.43 | 2.55 | 29,002 | +2.00% |