Rocky Mountain Chocolate Factory, Inc.RMCFNASDAQ

|||

Overview News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/16/2026	$1.95	$2.00	$1.91	$1.93	16,268
1/15/2026	$1.94	$2.04	$1.88	$1.96	28,400
1/14/2026	$2.08	$2.08	$1.94	$1.99	50,438
1/13/2026	$1.99	$2.15	$1.94	$2.14	104,541
1/12/2026	$2.00	$2.01	$1.96	$2.00	28,587
1/9/2026	$1.98	$2.04	$1.96	$2.00	32,724
1/8/2026	$1.95	$2.03	$1.93	$2.00	34,824
1/7/2026	$1.89	$2.08	$1.89	$1.96	61,121
1/6/2026	$1.88	$1.93	$1.85	$1.92	21,700
1/5/2026	$1.90	$2.04	$1.85	$1.93	120,700
1/2/2026	$1.91	$1.94	$1.81	$1.93	27,900
12/31/2025	$1.84	$1.90	$1.80	$1.90	40,454
12/30/2025	$1.85	$1.89	$1.77	$1.86	26,700
12/29/2025	$1.91	$1.95	$1.85	$1.87	48,948
12/26/2025	$1.73	$1.99	$1.73	$1.94	61,049
12/24/2025	$1.80	$1.82	$1.73	$1.73	13,900
12/23/2025	$1.76	$2.00	$1.70	$1.84	171,601
12/22/2025	$1.57	$1.91	$1.57	$1.86	139,823
12/19/2025	$1.58	$1.59	$1.54	$1.57	28,335
12/18/2025	$1.52	$1.55	$1.50	$1.51	39,800
12/17/2025	$1.58	$1.63	$1.56	$1.58	15,900
12/16/2025	$1.56	$1.64	$1.52	$1.61	19,030
12/15/2025	$1.59	$1.63	$1.56	$1.56	17,603
12/12/2025	$1.62	$1.70	$1.57	$1.57	21,500
12/11/2025	$1.66	$1.66	$1.60	$1.61	10,200
12/10/2025	$1.65	$1.70	$1.63	$1.66	18,633
12/9/2025	$1.60	$1.69	$1.60	$1.67	18,300
12/8/2025	$1.61	$1.64	$1.60	$1.61	17,744
12/5/2025	$1.61	$1.65	$1.59	$1.65	27,400
12/4/2025	$1.63	$1.64	$1.59	$1.61	24,718
12/3/2025	$1.63	$1.70	$1.59	$1.60	13,447
12/2/2025	$1.72	$1.73	$1.64	$1.64	14,000
12/1/2025	$1.64	$1.74	$1.64	$1.70	16,200
11/28/2025	$1.68	$1.79	$1.63	$1.69	26,426
11/26/2025	$1.68	$1.79	$1.67	$1.69	72,249
11/25/2025	$1.61	$1.74	$1.59	$1.72	88,627
11/24/2025	$1.59	$1.66	$1.58	$1.61	36,247
11/21/2025	$1.39	$1.63	$1.39	$1.58	45,996
11/20/2025	$1.55	$1.57	$1.36	$1.41	144,450
11/19/2025	$1.55	$1.57	$1.50	$1.53	44,100
11/18/2025	$1.52	$1.66	$1.50	$1.57	14,659
11/17/2025	$1.63	$1.64	$1.52	$1.52	40,057
11/14/2025	$1.60	$1.64	$1.59	$1.62	28,500
11/13/2025	$1.62	$1.63	$1.60	$1.61	53,452
11/12/2025	$1.64	$1.70	$1.63	$1.63	8,134
11/11/2025	$1.68	$1.74	$1.61	$1.65	30,108
11/10/2025	$1.60	$1.72	$1.60	$1.68	33,005
11/7/2025	$1.59	$1.66	$1.57	$1.62	40,300
11/6/2025	$1.71	$1.71	$1.58	$1.59	32,033
11/5/2025	$1.63	$1.72	$1.61	$1.69	47,684
11/4/2025	$1.63	$1.68	$1.61	$1.62	43,251
11/3/2025	$1.70	$1.73	$1.61	$1.67	72,800
10/31/2025	$1.69	$1.74	$1.66	$1.72	38,879
10/30/2025	$1.73	$1.76	$1.66	$1.69	91,706
10/29/2025	$1.72	$1.79	$1.66	$1.67	86,450
10/28/2025	$1.73	$1.79	$1.72	$1.72	49,100
10/27/2025	$1.84	$1.84	$1.72	$1.75	105,339
10/24/2025	$1.74	$1.86	$1.73	$1.84	196,334
10/23/2025	$1.80	$1.80	$1.71	$1.75	106,400
10/22/2025	$1.69	$1.85	$1.69	$1.79	315,700
10/21/2025	$1.62	$1.67	$1.59	$1.64	56,210
10/20/2025	$1.63	$1.67	$1.56	$1.62	62,890

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance