-
5 DAY PERFORMANCE
-0.50% -
1 MONTH PERFORMANCE
+7.03% -
3 MONTH PERFORMANCE
-6.16% -
6 MONTH PERFORMANCE
-47.20% -
YEAR-TO-DATE PERFORMANCE
-56.96% -
1 YEAR PERFORMANCE
-58.40%
Rocky Mountain Chocolate Factory, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.96 | $1.97 (0.51%) | $2.00 | $1.96 | 2,157 | $12.45 M |
| 09/27/2024 | $1.96 | $2.00 (2.04%) | $2.00 | $1.96 | 1,300 | $12.64 M |
| 09/26/2024 | $1.97 | $1.99 (1.02%) | $1.99 | $1.97 | 2,100 | $12.58 M |
| 09/25/2024 | $1.98 | $1.94 (-2.02%) | $2.00 | $1.94 | 6,738 | $12.27 M |
| 09/24/2024 | $1.95 | $1.98 (1.54%) | $1.98 | $1.89 | 7,740 | $12.52 M |
| 09/23/2024 | $1.92 | $1.92 (0%) | $1.92 | $1.82 | 14,200 | $12.14 M |
| 09/20/2024 | $1.82 | $1.88 (3.3%) | $1.88 | $1.75 | 19,315 | $11.89 M |
| 09/19/2024 | $1.77 | $1.87 (5.65%) | $1.88 | $1.70 | 30,932 | $11.82 M |
| 09/18/2024 | $1.81 | $1.76 (-2.76%) | $1.84 | $1.65 | 117,100 | $11.13 M |
| 09/17/2024 | $1.74 | $1.80 (3.45%) | $1.81 | $1.71 | 17,239 | $11.38 M |
| 09/16/2024 | $1.80 | $1.77 (-1.67%) | $1.80 | $1.75 | 5,100 | $11.19 M |
| 09/13/2024 | $1.84 | $1.80 (-2.17%) | $1.84 | $1.75 | 2,600 | $11.38 M |
| 09/12/2024 | $1.70 | $1.77 (4.12%) | $1.79 | $1.70 | 8,100 | $11.19 M |
| 09/11/2024 | $1.69 | $1.70 (0.59%) | $1.77 | $1.69 | 6,506 | $10.75 M |
| 09/10/2024 | $1.72 | $1.70 (-1.16%) | $1.72 | $1.68 | 10,503 | $10.75 M |
| 09/09/2024 | $1.65 | $1.66 (0.61%) | $1.75 | $1.65 | 9,600 | $10.50 M |
| 09/06/2024 | $1.76 | $1.65 (-6.25%) | $1.78 | $1.65 | 32,342 | $10.43 M |
| 09/05/2024 | $1.76 | $1.78 (1.14%) | $1.78 | $1.76 | 31,905 | $11.25 M |
| 09/04/2024 | $1.79 | $1.78 (-0.56%) | $1.81 | $1.78 | 2,501 | $11.25 M |
| 09/03/2024 | $1.78 | $1.80 (1.12%) | $1.84 | $1.78 | 6,446 | $11.38 M |
| 08/30/2024 | $1.83 | $1.85 (1.09%) | $1.85 | $1.79 | 6,478 | $11.70 M |
| 08/29/2024 | $1.84 | $1.82 (-1.09%) | $1.84 | $1.78 | 7,532 | $11.51 M |
| 08/28/2024 | $1.80 | $1.84 (2.22%) | $1.84 | $1.80 | 20,500 | $11.63 M |
| 08/27/2024 | $1.80 | $1.84 (2.22%) | $1.84 | $1.78 | 22,700 | $11.63 M |
| 08/26/2024 | $1.72 | $1.81 (5.23%) | $1.85 | $1.72 | 82,200 | $11.44 M |
| 08/23/2024 | $1.87 | $1.74 (-6.95%) | $1.90 | $1.69 | 126,749 | $11.00 M |
| 08/22/2024 | $2.00 | $1.82 (-9%) | $2.00 | $1.77 | 56,745 | $11.51 M |
| 08/21/2024 | $1.90 | $1.89 (-0.53%) | $1.91 | $1.89 | 7,020 | $11.95 M |
| 08/20/2024 | $1.86 | $1.89 (1.61%) | $1.96 | $1.86 | 3,442 | $11.95 M |
| 08/19/2024 | $1.79 | $1.88 (5.03%) | $1.88 | $1.76 | 14,228 | $11.89 M |
| 08/16/2024 | $1.78 | $1.85 (3.93%) | $1.85 | $1.78 | 2,906 | $11.70 M |
| 08/15/2024 | $1.79 | $1.83 (2.23%) | $1.85 | $1.78 | 14,042 | $11.57 M |
| 08/14/2024 | $1.83 | $1.78 (-2.73%) | $1.83 | $1.76 | 4,303 | $11.25 M |
| 08/13/2024 | $1.86 | $1.85 (-0.54%) | $1.87 | $1.81 | 20,419 | $11.70 M |
| 08/12/2024 | $1.73 | $1.82 (5.2%) | $1.85 | $1.73 | 13,400 | $11.51 M |
| 08/09/2024 | $1.80 | $1.73 (-3.89%) | $1.85 | $1.73 | 18,504 | $10.94 M |
| 08/08/2024 | $1.72 | $1.75 (1.74%) | $1.84 | $1.70 | 13,700 | $11.06 M |
| 08/07/2024 | $1.71 | $1.75 (2.34%) | $1.83 | $1.70 | 7,411 | $11.06 M |
| 08/06/2024 | $1.76 | $1.72 (-2.27%) | $1.83 | $1.70 | 86,937 | $10.87 M |
| 08/05/2024 | $1.59 | $1.52 (-4.4%) | $1.66 | $1.52 | 23,243 | $9.61 M |
| 08/02/2024 | $1.70 | $1.53 (-10%) | $1.76 | $1.50 | 28,200 | $9.67 M |
| 08/01/2024 | $1.84 | $1.67 (-9.24%) | $1.89 | $1.67 | 34,345 | $10.56 M |
| 07/31/2024 | $2.00 | $1.90 (-5%) | $2.03 | $1.87 | 29,660 | $12.01 M |
| 07/30/2024 | $1.94 | $2.00 (3.09%) | $2.04 | $1.93 | 14,900 | $12.64 M |
| 07/29/2024 | $2.02 | $1.93 (-4.46%) | $2.09 | $1.93 | 22,300 | $12.20 M |
| 07/26/2024 | $2.10 | $2.02 (-3.81%) | $2.10 | $2.00 | 18,520 | $12.77 M |
| 07/25/2024 | $2.05 | $2.10 (2.44%) | $2.10 | $2.02 | 5,843 | $13.28 M |
| 07/24/2024 | $2.03 | $2.09 (2.96%) | $2.11 | $2.02 | 18,344 | $13.21 M |
| 07/23/2024 | $1.98 | $1.99 (0.51%) | $2.07 | $1.94 | 32,600 | $12.58 M |
| 07/22/2024 | $2.00 | $1.95 (-2.5%) | $2.13 | $1.92 | 55,598 | $12.33 M |
| 07/19/2024 | $2.06 | $1.97 (-4.37%) | $2.11 | $1.97 | 11,775 | $12.45 M |
| 07/18/2024 | $1.99 | $2.03 (2.01%) | $2.07 | $1.79 | 33,530 | $12.83 M |
| 07/17/2024 | $2.05 | $2.03 (-0.98%) | $2.16 | $2.03 | 17,621 | $12.83 M |
| 07/16/2024 | $1.95 | $2.05 (5.13%) | $2.20 | $1.95 | 64,953 | $12.96 M |
| 07/15/2024 | $2.23 | $2.17 (-2.69%) | $2.25 | $2.02 | 29,396 | $13.72 M |
| 07/12/2024 | $2.01 | $2.16 (7.46%) | $2.18 | $2.01 | 20,907 | $13.66 M |
| 07/11/2024 | $2.03 | $2.12 (4.43%) | $2.20 | $2.03 | 11,341 | $13.37 M |
| 07/10/2024 | $1.80 | $2.07 (15%) | $2.25 | $1.80 | 109,327 | $13.05 M |
| 07/09/2024 | $1.85 | $1.76 (-4.86%) | $2.00 | $1.75 | 44,502 | $11.10 M |
| 07/08/2024 | $2.10 | $1.85 (-11.9%) | $2.10 | $1.85 | 35,961 | $11.67 M |
| 07/05/2024 | $2.05 | $2.05 (0%) | $2.18 | $2.03 | 32,357 | $12.93 M |
| 07/03/2024 | $2.11 | $2.02 (-4.27%) | $2.13 | $2.02 | 6,617 | $12.74 M |
| 07/02/2024 | $2.16 | $2.10 (-2.78%) | $2.16 | $2.03 | 14,556 | $13.24 M |
| 07/01/2024 | $2.37 | $2.11 (-10.97%) | $2.37 | $2.10 | 27,433 | $13.31 M |