Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.720 -0.050 (-2.84%)
Streaming Delayed Price Updated: 10:31 AM EDT, Oct 7, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 06, 2025 1.850 1.870 1.700 1.770 378,744 +0.07(+4.12%)
Oct 03, 2025 1.620 1.725 1.560 1.700 118,787 +0.09(+5.59%)
Oct 02, 2025 1.550 1.650 1.550 1.610 93,208 +0.03(+1.90%)
Oct 01, 2025 1.580 1.620 1.570 1.580 46,942 -0.01(-0.63%)
Sep 30, 2025 1.630 1.680 1.580 1.590 96,635 -0.05(-3.05%)
Sep 29, 2025 1.600 1.680 1.580 1.640 132,783 +0.01(+0.61%)
Sep 26, 2025 1.640 1.670 1.580 1.630 46,530 +0.01(+0.62%)
Sep 25, 2025 1.650 1.660 1.553 1.620 145,214 -0.03(-1.82%)
Sep 24, 2025 1.740 1.790 1.640 1.650 173,532 -0.08(-4.62%)
Sep 23, 2025 1.760 1.880 1.700 1.730 274,453 +0.00(+0.00%)
Sep 22, 2025 1.960 1.960 1.730 1.730 347,112 -0.21(-10.82%)
Sep 19, 2025 2.100 2.139 1.890 1.940 601,927 -0.20(-9.35%)
Sep 18, 2025 1.880 2.180 1.870 2.140 11,534,980 +0.42(+24.42%)
Sep 17, 2025 1.890 2.000 1.640 1.720 439,009 -0.11(-6.01%)
Sep 16, 2025 1.850 2.048 1.730 1.830 3,029,677 +0.29(+18.45%)
Sep 15, 2025 1.560 1.620 1.510 1.545 26,299 -0.01(-0.32%)
Sep 12, 2025 1.500 1.580 1.500 1.550 18,606 +0.07(+4.73%)
Sep 11, 2025 1.530 1.530 1.480 1.480 6,396 -0.02(-1.33%)
Sep 10, 2025 1.470 1.520 1.460 1.500 26,094 +0.00(+0.00%)
Sep 09, 2025 1.470 1.549 1.460 1.500 40,879 +0.02(+1.35%)
Sep 08, 2025 1.550 1.550 1.480 1.480 55,782 -0.06(-3.90%)
Sep 05, 2025 1.540 1.545 1.510 1.540 6,102 +0.03(+1.99%)
Sep 04, 2025 1.490 1.535 1.460 1.510 50,677 +0.04(+2.51%)
Sep 03, 2025 1.480 1.500 1.430 1.473 23,731 +0.01(+0.89%)
Sep 02, 2025 1.470 1.479 1.430 1.460 19,948 +0.01(+0.69%)
Aug 29, 2025 1.460 1.490 1.411 1.450 53,990 -0.01(-0.34%)
Aug 28, 2025 1.440 1.496 1.420 1.455 22,480 -0.00(-0.34%)
Aug 27, 2025 1.480 1.482 1.447 1.460 14,863 -0.02(-1.35%)
Aug 26, 2025 1.470 1.510 1.450 1.480 6,050 -0.02(-1.33%)
Aug 25, 2025 1.510 1.514 1.421 1.500 15,155 +0.02(+1.32%)
Aug 22, 2025 1.460 1.511 1.425 1.480 13,069 +0.00(+0.03%)
Aug 21, 2025 1.450 1.480 1.410 1.480 11,770 +0.03(+2.42%)
Aug 20, 2025 1.460 1.509 1.410 1.445 25,996 +0.01(+0.35%)
Aug 19, 2025 1.510 1.510 1.430 1.440 6,457 -0.05(-3.36%)
Aug 18, 2025 1.520 1.526 1.490 1.490 4,442 -0.01(-0.33%)
Aug 15, 2025 1.410 1.500 1.390 1.495 31,633 +0.07(+4.91%)
Aug 14, 2025 1.440 1.445 1.400 1.425 8,822 -0.01(-0.42%)
Aug 13, 2025 1.500 1.664 1.410 1.431 59,934 -0.09(-5.86%)
Aug 12, 2025 1.530 1.550 1.500 1.520 29,318 +0.01(+0.66%)
Aug 11, 2025 1.500 1.540 1.480 1.510 7,899 +0.03(+2.03%)
Aug 08, 2025 1.490 1.593 1.460 1.480 27,121 +0.00(+0.00%)
Aug 07, 2025 1.490 1.660 1.410 1.480 79,496 -0.01(-0.67%)
Aug 06, 2025 1.550 1.550 1.487 1.490 15,013 -0.08(-5.10%)
Aug 05, 2025 1.640 1.640 1.540 1.570 14,295 -0.07(-4.27%)
Aug 04, 2025 1.690 1.690 1.640 1.640 15,918 -0.02(-1.20%)
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.