5 DAY PERFORMANCE
-3.03%
1 MONTH PERFORMANCE
+4.92%
3 MONTH PERFORMANCE
-28.49%
6 MONTH PERFORMANCE
-50.77%
YEAR-TO-DATE PERFORMANCE
-47.33%
1 YEAR PERFORMANCE
-64.04%
Rocky Mountain Chocolate Factory, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
04/30/2025 | $1.24 | $1.28 (3.23%) | $1.31 | $1.24 | 8,300 | $9.78 M |
04/29/2025 | $1.27 | $1.33 (4.72%) | $1.33 | $1.27 | 1,713 | $10.17 M |
04/28/2025 | $1.32 | $1.27 (-3.79%) | $1.33 | $1.26 | 7,600 | $9.71 M |
04/25/2025 | $1.39 | $1.32 (-5.04%) | $1.39 | $1.26 | 6,441 | $10.09 M |
04/24/2025 | $1.40 | $1.35 (-3.57%) | $1.40 | $1.33 | 10,177 | $10.32 M |
04/23/2025 | $1.34 | $1.38 (2.99%) | $1.39 | $1.34 | 4,049 | $10.55 M |
04/22/2025 | $1.34 | $1.33 (-0.75%) | $1.34 | $1.32 | 3,623 | $10.17 M |
04/21/2025 | $1.28 | $1.32 (3.13%) | $1.34 | $1.25 | 9,523 | $10.09 M |
04/17/2025 | $1.27 | $1.29 (1.57%) | $1.33 | $1.21 | 5,800 | $9.86 M |
04/16/2025 | $1.19 | $1.29 (8.4%) | $1.29 | $1.19 | 23,200 | $9.86 M |
04/15/2025 | $1.25 | $1.25 (0%) | $1.29 | $1.21 | 6,248 | $9.55 M |
04/14/2025 | $1.18 | $1.25 (5.93%) | $1.25 | $1.16 | 11,908 | $9.55 M |
04/11/2025 | $1.19 | $1.14 (-4.2%) | $1.19 | $1.12 | 10,600 | $8.71 M |
04/10/2025 | $1.18 | $1.15 (-2.54%) | $1.19 | $1.12 | 9,300 | $8.79 M |
04/09/2025 | $1.18 | $1.17 (-0.85%) | $1.18 | $1.15 | 15,961 | $8.94 M |
04/08/2025 | $1.22 | $1.15 (-5.74%) | $1.22 | $1.13 | 5,303 | $8.79 M |
04/07/2025 | $1.15 | $1.13 (-1.74%) | $1.21 | $1.12 | 37,635 | $8.64 M |
04/04/2025 | $1.20 | $1.19 (-0.83%) | $1.20 | $1.17 | 8,920 | $9.10 M |
04/03/2025 | $1.24 | $1.19 (-4.03%) | $1.24 | $1.19 | 14,123 | $9.10 M |
04/02/2025 | $1.24 | $1.22 (-1.61%) | $1.24 | $1.20 | 6,800 | $9.33 M |
04/01/2025 | $1.24 | $1.22 (-1.61%) | $1.24 | $1.22 | 11,687 | $9.33 M |
03/31/2025 | $1.23 | $1.22 (-0.81%) | $1.26 | $1.21 | 11,096 | $9.33 M |
03/28/2025 | $1.27 | $1.23 (-3.15%) | $1.30 | $1.23 | 14,231 | $9.40 M |
03/27/2025 | $1.35 | $1.25 (-7.41%) | $1.35 | $1.25 | 20,069 | $9.55 M |
03/26/2025 | $1.23 | $1.33 (8.13%) | $1.44 | $1.23 | 68,414 | $10.17 M |
03/25/2025 | $1.31 | $1.23 (-6.11%) | $1.31 | $1.23 | 39,512 | $9.40 M |
03/24/2025 | $1.22 | $1.31 (7.38%) | $1.31 | $1.22 | 38,900 | $10.01 M |
03/21/2025 | $1.29 | $1.24 (-3.88%) | $1.31 | $1.24 | 22,900 | $9.48 M |
03/20/2025 | $1.29 | $1.25 (-3.1%) | $1.32 | $1.25 | 21,531 | $9.55 M |
03/19/2025 | $1.34 | $1.26 (-5.97%) | $1.38 | $1.25 | 150,047 | $9.63 M |
03/18/2025 | $1.39 | $1.35 (-2.88%) | $1.50 | $1.35 | 30,300 | $10.32 M |
03/17/2025 | $1.51 | $1.39 (-7.95%) | $1.51 | $1.38 | 130,647 | $10.62 M |
03/14/2025 | $1.45 | $1.50 (3.45%) | $1.58 | $1.45 | 18,200 | $11.47 M |
03/13/2025 | $1.45 | $1.52 (4.83%) | $1.57 | $1.45 | 14,527 | $11.62 M |
03/12/2025 | $1.50 | $1.49 (-0.67%) | $1.54 | $1.43 | 138,000 | $11.39 M |
03/11/2025 | $1.47 | $1.45 (-1.36%) | $1.49 | $1.44 | 23,064 | $11.08 M |
03/10/2025 | $1.60 | $1.47 (-8.13%) | $1.60 | $1.47 | 51,800 | $11.24 M |
03/07/2025 | $1.57 | $1.56 (-0.64%) | $1.60 | $1.54 | 33,400 | $11.92 M |
03/06/2025 | $1.57 | $1.52 (-3.18%) | $1.71 | $1.52 | 6,800 | $11.62 M |
03/05/2025 | $1.65 | $1.57 (-4.85%) | $1.67 | $1.55 | 19,400 | $12.00 M |
03/04/2025 | $1.61 | $1.59 (-1.24%) | $1.64 | $1.56 | 30,545 | $12.15 M |
03/03/2025 | $1.62 | $1.61 (-0.62%) | $1.64 | $1.58 | 17,100 | $12.31 M |
02/28/2025 | $1.61 | $1.59 (-1.24%) | $1.65 | $1.55 | 32,347 | $12.15 M |
02/27/2025 | $1.55 | $1.60 (3.23%) | $1.66 | $1.53 | 36,015 | $12.23 M |
02/26/2025 | $1.56 | $1.56 (0%) | $1.62 | $1.50 | 21,600 | $11.92 M |
02/25/2025 | $1.56 | $1.55 (-0.64%) | $1.60 | $1.46 | 29,610 | $11.85 M |
02/24/2025 | $1.66 | $1.55 (-6.63%) | $1.66 | $1.52 | 30,237 | $11.85 M |
02/21/2025 | $1.68 | $1.68 (0%) | $1.77 | $1.64 | 34,438 | $12.84 M |
02/20/2025 | $1.75 | $1.68 (-4%) | $1.75 | $1.68 | 11,124 | $12.84 M |
02/19/2025 | $1.89 | $1.73 (-8.47%) | $1.89 | $1.51 | 159,900 | $13.22 M |
02/18/2025 | $1.88 | $1.88 (0%) | $1.94 | $1.87 | 7,618 | $14.37 M |
02/14/2025 | $1.93 | $1.89 (-2.07%) | $1.93 | $1.88 | 10,100 | $14.45 M |
02/13/2025 | $1.90 | $1.90 (0%) | $1.94 | $1.90 | 6,500 | $14.52 M |
02/12/2025 | $1.87 | $1.91 (2.14%) | $1.94 | $1.87 | 10,600 | $14.60 M |
02/11/2025 | $1.86 | $1.88 (1.08%) | $1.92 | $1.85 | 21,700 | $14.37 M |
02/10/2025 | $1.88 | $1.85 (-1.6%) | $1.89 | $1.78 | 24,000 | $14.14 M |
02/07/2025 | $1.85 | $1.83 (-1.08%) | $1.88 | $1.80 | 10,938 | $13.99 M |
02/06/2025 | $1.89 | $1.85 (-2.12%) | $1.90 | $1.84 | 13,100 | $14.14 M |
02/05/2025 | $1.85 | $1.84 (-0.54%) | $1.87 | $1.83 | 5,222 | $14.06 M |
02/04/2025 | $1.84 | $1.85 (0.54%) | $1.94 | $1.81 | 19,800 | $14.14 M |
02/03/2025 | $1.77 | $1.80 (1.69%) | $1.91 | $1.77 | 10,333 | $13.76 M |