5 DAY PERFORMANCE
-8.83%
1 MONTH PERFORMANCE
-5.49%
3 MONTH PERFORMANCE
+23.44%
6 MONTH PERFORMANCE
+18.89%
YEAR-TO-DATE PERFORMANCE
+6.17%
1 YEAR PERFORMANCE
-45.11%
Rocky Mountain Chocolate Factory, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $2.71 | $2.63 (-2.95%) | $2.71 | $2.51 | 41,882 | $17.59 M |
| 01/13/2025 | $2.90 | $2.69 (-7.24%) | $2.98 | $2.65 | 20,306 | $17.99 M |
| 01/10/2025 | $2.75 | $2.83 (2.91%) | $2.90 | $2.63 | 14,200 | $18.92 M |
| 01/08/2025 | $2.78 | $2.72 (-2.16%) | $3.18 | $2.72 | 21,913 | $18.19 M |
| 01/07/2025 | $2.79 | $2.73 (-2.15%) | $2.88 | $2.61 | 25,700 | $18.25 M |
| 01/06/2025 | $2.79 | $2.88 (3.23%) | $2.90 | $2.79 | 5,900 | $19.26 M |
| 01/03/2025 | $2.68 | $2.78 (3.73%) | $2.79 | $2.68 | 7,500 | $18.59 M |
| 01/02/2025 | $2.52 | $2.67 (5.95%) | $2.78 | $2.51 | 12,000 | $17.85 M |
| 12/31/2024 | $2.40 | $2.43 (1.25%) | $2.43 | $2.39 | 10,744 | $16.25 M |
| 12/30/2024 | $2.35 | $2.44 (3.83%) | $2.46 | $2.35 | 14,130 | $16.32 M |
| 12/27/2024 | $2.44 | $2.40 (-1.64%) | $2.44 | $2.38 | 22,248 | $16.05 M |
| 12/26/2024 | $2.39 | $2.44 (2.09%) | $2.45 | $2.36 | 24,000 | $16.32 M |
| 12/24/2024 | $2.41 | $2.38 (-1.24%) | $2.41 | $2.38 | 2,405 | $15.91 M |
| 12/23/2024 | $2.44 | $2.43 (-0.41%) | $2.48 | $2.43 | 2,000 | $16.25 M |
| 12/20/2024 | $2.35 | $2.39 (1.7%) | $2.44 | $2.35 | 8,747 | $15.98 M |
| 12/19/2024 | $2.45 | $2.35 (-4.08%) | $2.48 | $2.35 | 19,244 | $15.71 M |
| 12/18/2024 | $2.55 | $2.46 (-3.53%) | $2.56 | $2.46 | 26,800 | $16.45 M |
| 12/17/2024 | $2.55 | $2.55 (0%) | $2.63 | $2.52 | 35,600 | $17.05 M |
| 12/16/2024 | $2.73 | $2.55 (-6.59%) | $2.79 | $2.53 | 25,100 | $17.05 M |
| 12/13/2024 | $2.83 | $2.73 (-3.53%) | $2.83 | $2.72 | 20,222 | $18.25 M |
| 12/12/2024 | $2.76 | $2.76 (0%) | $2.87 | $2.74 | 9,983 | $18.45 M |
| 12/11/2024 | $2.85 | $2.82 (-1.05%) | $2.88 | $2.73 | 20,900 | $18.86 M |
| 12/10/2024 | $2.95 | $2.92 (-1.02%) | $3.01 | $2.86 | 10,242 | $19.52 M |
| 12/09/2024 | $2.92 | $2.96 (1.37%) | $2.98 | $2.91 | 12,702 | $19.79 M |
| 12/06/2024 | $2.98 | $2.96 (-0.67%) | $2.98 | $2.87 | 3,338 | $19.79 M |
| 12/05/2024 | $3.12 | $3.01 (-3.53%) | $3.13 | $2.91 | 31,824 | $20.13 M |
| 12/04/2024 | $2.92 | $3.10 (6.16%) | $3.10 | $2.85 | 25,202 | $20.73 M |
| 12/03/2024 | $2.90 | $2.86 (-1.38%) | $2.90 | $2.71 | 17,441 | $19.12 M |
| 12/02/2024 | $2.85 | $2.74 (-3.86%) | $2.85 | $2.68 | 34,216 | $18.32 M |
| 11/29/2024 | $2.77 | $2.70 (-2.53%) | $2.77 | $2.67 | 6,646 | $18.05 M |
| 11/27/2024 | $2.88 | $2.67 (-7.29%) | $2.88 | $2.60 | 53,044 | $17.85 M |
| 11/26/2024 | $2.70 | $2.82 (4.44%) | $2.99 | $2.69 | 42,936 | $18.86 M |
| 11/25/2024 | $2.70 | $2.70 (0%) | $2.75 | $2.56 | 22,600 | $18.05 M |
| 11/22/2024 | $2.70 | $2.65 (-1.85%) | $2.72 | $2.51 | 9,555 | $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 |