Skip to main content

Rocky Mountain Chocolate Factory, Inc. - Common Stock (NQ:RMCF)

1.570 -0.040 (-2.48%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 1.602 1.615 1.480 1.570 41,730 +0.02(+1.29%)
Jul 02, 2025 1.420 1.580 1.420 1.550 49,455 +0.12(+8.39%)
Jul 01, 2025 1.390 1.447 1.390 1.430 13,671 +0.02(+1.42%)
Jun 30, 2025 1.450 1.450 1.385 1.410 10,031 -0.01(-0.70%)
Jun 27, 2025 1.473 1.473 1.375 1.420 9,851 -0.04(-2.74%)
Jun 26, 2025 1.430 1.490 1.380 1.460 23,117 +0.06(+4.29%)
Jun 25, 2025 1.480 1.480 1.380 1.400 14,080 -0.06(-4.11%)
Jun 24, 2025 1.410 1.460 1.310 1.460 38,506 +0.04(+2.82%)
Jun 23, 2025 1.440 1.440 1.390 1.420 22,777 +0.05(+3.65%)
Jun 20, 2025 1.540 1.540 1.280 1.370 63,465 -0.17(-11.04%)
Jun 18, 2025 1.230 1.700 1.190 1.540 353,473 +0.32(+26.23%)
Jun 17, 2025 1.190 1.220 1.180 1.220 14,882 +0.05(+4.27%)
Jun 16, 2025 1.180 1.220 1.170 1.170 26,435 -0.02(-1.68%)
Jun 13, 2025 1.170 1.200 1.170 1.190 8,557 -0.00(-0.03%)
Jun 12, 2025 1.181 1.200 1.176 1.190 15,068 -0.01(-0.52%)
Jun 11, 2025 1.220 1.215 1.180 1.196 5,265 +0.02(+1.39%)
Jun 10, 2025 1.181 1.200 1.180 1.180 28,458 -0.01(-0.83%)
Jun 09, 2025 1.195 1.200 1.160 1.190 15,345 +0.01(+0.85%)
Jun 06, 2025 1.180 1.200 1.173 1.180 8,864 -0.01(-0.84%)
Jun 05, 2025 1.190 1.210 1.180 1.190 7,236 -0.02(-1.65%)
Jun 04, 2025 1.210 1.230 1.180 1.210 8,012 +0.03(+2.30%)
Jun 03, 2025 1.220 1.220 1.180 1.183 17,748 +0.00(+0.24%)
Jun 02, 2025 1.230 1.230 1.180 1.180 6,995 -0.04(-2.88%)
May 30, 2025 1.200 1.229 1.200 1.215 7,332 +0.01(+0.41%)
May 29, 2025 1.200 1.225 1.180 1.210 10,544 +0.01(+0.83%)
May 28, 2025 1.220 1.270 1.190 1.200 24,206 -0.06(-4.76%)
May 27, 2025 1.280 1.280 1.250 1.260 2,130 +0.03(+2.44%)
May 23, 2025 1.240 1.290 1.224 1.230 2,697 +0.00(+0.00%)
May 22, 2025 1.210 1.230 1.180 1.230 6,598 +0.03(+2.50%)
May 21, 2025 1.170 1.270 1.170 1.200 13,181 +0.04(+3.45%)
May 20, 2025 1.170 1.180 1.140 1.160 7,499 +0.00(+0.00%)
May 19, 2025 1.260 1.260 1.160 1.160 6,024 -0.01(-0.85%)
May 16, 2025 1.250 1.285 1.170 1.170 15,391 -0.02(-1.68%)
May 15, 2025 1.180 1.233 1.150 1.190 13,533 +0.02(+1.71%)
May 14, 2025 1.280 1.299 1.170 1.170 16,620 -0.09(-7.14%)
May 13, 2025 1.280 1.280 1.241 1.260 9,632 -0.01(-0.97%)
May 12, 2025 1.275 1.275 1.210 1.272 7,261 +0.01(+0.98%)
May 09, 2025 1.270 1.290 1.240 1.260 4,194 -0.01(-1.18%)
May 08, 2025 1.300 1.339 1.240 1.275 14,865 +0.02(+2.00%)
May 07, 2025 1.270 1.275 1.250 1.250 2,555 -0.08(-6.02%)
May 06, 2025 1.370 1.392 1.240 1.330 21,244 +0.01(+0.38%)
May 05, 2025 1.300 1.330 1.300 1.325 9,482 +0.03(+2.22%)
May 02, 2025 1.348 1.348 1.249 1.296 9,535 -0.05(-3.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.