-
5 DAY PERFORMANCE
+6.25% -
1 MONTH PERFORMANCE
-1.09% -
3 MONTH PERFORMANCE
+56.32% -
6 MONTH PERFORMANCE
-6.53% -
YEAR-TO-DATE PERFORMANCE
-40.87% -
1 YEAR PERFORMANCE
-34.46%
Rocky Mountain Chocolate Factory, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.70 | $2.65 (-1.85%) | $2.72 | $2.51 | 9,541 | $17.72 M |
| 11/21/2024 | $2.64 | $2.66 (0.76%) | $2.73 | $2.52 | 27,313 | $17.79 M |
| 11/20/2024 | $2.70 | $2.68 (-0.74%) | $2.72 | $2.64 | 14,900 | $17.92 M |
| 11/19/2024 | $2.61 | $2.67 (2.3%) | $2.81 | $2.60 | 60,400 | $17.85 M |
| 11/18/2024 | $2.56 | $2.56 (0%) | $2.66 | $2.55 | 13,100 | $17.12 M |
| 11/15/2024 | $2.66 | $2.55 (-4.14%) | $2.66 | $2.51 | 11,200 | $17.05 M |
| 11/14/2024 | $2.60 | $2.65 (1.92%) | $2.65 | $2.55 | 38,323 | $17.72 M |
| 11/13/2024 | $2.55 | $2.61 (2.35%) | $2.63 | $2.55 | 23,500 | $17.45 M |
| 11/12/2024 | $2.63 | $2.59 (-1.52%) | $2.68 | $2.58 | 12,609 | $17.32 M |
| 11/11/2024 | $2.53 | $2.68 (5.93%) | $2.68 | $2.48 | 23,500 | $17.92 M |
| 11/08/2024 | $2.57 | $2.61 (1.56%) | $2.70 | $2.48 | 76,222 | $17.45 M |
| 11/07/2024 | $2.60 | $2.61 (0.38%) | $2.65 | $2.54 | 42,834 | $17.45 M |
| 11/06/2024 | $2.65 | $2.64 (-0.38%) | $2.70 | $2.61 | 31,471 | $17.65 M |
| 11/05/2024 | $2.51 | $2.68 (6.77%) | $2.68 | $2.51 | 33,030 | $17.92 M |
| 11/04/2024 | $2.48 | $2.59 (4.44%) | $2.66 | $2.42 | 54,246 | $17.32 M |
| 11/01/2024 | $2.61 | $2.60 (-0.38%) | $2.70 | $2.56 | 24,900 | $17.38 M |
| 10/31/2024 | $2.67 | $2.63 (-1.5%) | $2.70 | $2.57 | 48,144 | $17.59 M |
| 10/30/2024 | $2.88 | $2.70 (-6.25%) | $2.88 | $2.58 | 58,900 | $18.05 M |
| 10/29/2024 | $3.28 | $2.70 (-17.68%) | $3.28 | $2.63 | 210,518 | $18.05 M |
| 10/28/2024 | $3.25 | $3.22 (-0.92%) | $3.25 | $2.80 | 69,023 | $21.53 M |
| 10/25/2024 | $3.09 | $3.18 (2.91%) | $3.49 | $3.02 | 216,800 | $21.26 M |
| 10/24/2024 | $2.75 | $2.77 (0.73%) | $2.79 | $2.56 | 446,600 | $18.52 M |
| 10/23/2024 | $2.66 | $2.75 (3.38%) | $2.82 | $2.40 | 388,900 | $18.39 M |
| 10/22/2024 | $2.38 | $2.42 (1.68%) | $2.61 | $2.36 | 8,439 | $16.18 M |
| 10/21/2024 | $2.25 | $2.42 (7.56%) | $2.50 | $2.25 | 21,400 | $16.18 M |
| 10/18/2024 | $2.11 | $2.25 (6.64%) | $2.43 | $2.07 | 61,736 | $15.04 M |
| 10/17/2024 | $2.14 | $2.08 (-2.8%) | $2.14 | $1.97 | 16,300 | $13.91 M |
| 10/16/2024 | $2.00 | $2.12 (6%) | $2.17 | $2.00 | 33,400 | $14.18 M |
| 10/15/2024 | $2.05 | $2.09 (1.95%) | $2.19 | $1.96 | 158,787 | $13.97 M |
| 10/14/2024 | $2.15 | $2.23 (3.72%) | $2.29 | $2.15 | 9,422 | $14.91 M |
| 10/11/2024 | $2.29 | $2.15 (-6.11%) | $2.30 | $2.13 | 24,392 | $14.38 M |
| 10/10/2024 | $2.26 | $2.27 (0.44%) | $2.28 | $2.13 | 16,801 | $14.35 M |
| 10/09/2024 | $2.26 | $2.19 (-3.1%) | $2.28 | $2.10 | 14,630 | $13.85 M |
| 10/08/2024 | $2.17 | $2.21 (1.84%) | $2.22 | $2.10 | 6,049 | $13.97 M |
| 10/07/2024 | $2.05 | $2.10 (2.44%) | $2.19 | $1.97 | 20,235 | $13.28 M |
| 10/04/2024 | $2.04 | $2.04 (0%) | $2.05 | $1.95 | 23,380 | $12.90 M |
| 10/03/2024 | $2.02 | $2.00 (-0.99%) | $2.02 | $2.00 | 1,000 | $12.64 M |
| 10/02/2024 | $1.96 | $2.01 (2.55%) | $2.01 | $1.96 | 3,569 | $12.71 M |
| 10/01/2024 | $2.00 | $1.95 (-2.5%) | $2.04 | $1.95 | 11,706 | $12.33 M |
| 09/30/2024 | $1.96 | $2.00 (2.04%) | $2.00 | $1.96 | 2,200 | $12.64 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 |