Rocky Mountain Chocolate Factory, Inc. (RMCF) Charts

$1.28

south_east
-$0.05 (-3.62%)
Day's range
$1.24
Day's range
$1.31

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