Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGM - Nasdaq Real Time Price USD

Rocky Mountain Chocolate Factory, Inc. (RMCF)

Compare
1.1899
-0.0001
(-0.01%)
At close: April 4 at 4:00:00 PM EDT
1.2500
+0.06
+(5.05%)
After hours: April 4 at 6:30:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251.20001.20001.17001.19001.19007,900
Apr 3, 20251.24001.24001.19001.19001.190014,100
Apr 2, 20251.24001.24001.20001.22001.22006,800
Apr 1, 20251.24001.24001.22001.22001.220011,600
Mar 31, 20251.23001.26001.21001.22001.220011,000
Mar 28, 20251.27001.30001.23001.23001.230014,200
Mar 27, 20251.35001.35001.25001.25001.250020,000
Mar 26, 20251.23001.44001.23001.33001.330068,400
Mar 25, 20251.31001.31001.23001.23001.230039,500
Mar 24, 20251.22001.31001.22001.31001.310038,900
Mar 21, 20251.29001.31001.24001.24001.240022,900
Mar 20, 20251.29001.32001.25001.25001.250021,500
Mar 19, 20251.34001.38001.25001.26001.2600149,900
Mar 18, 20251.39001.50001.35001.35001.350030,300
Mar 17, 20251.51001.51001.38001.39001.3900130,600
Mar 14, 20251.45001.58001.45001.50001.500018,200
Mar 13, 20251.45001.57001.45001.52001.520014,500
Mar 12, 20251.50001.54001.43001.49001.4900138,000
Mar 11, 20251.47001.49001.44001.45001.450023,000
Mar 10, 20251.60001.60001.47001.47001.470051,800
Mar 7, 20251.57001.60001.54001.56001.560033,400
Mar 6, 20251.57001.71001.52001.52001.52006,800
Mar 5, 20251.65001.67001.55001.57001.570019,400
Mar 4, 20251.61001.64001.56001.59001.590030,500
Mar 3, 20251.62001.64001.58001.61001.610017,100
Feb 28, 20251.61001.65001.55001.59001.590032,300
Feb 27, 20251.55001.66001.53001.60001.600036,000
Feb 26, 20251.56001.62001.50001.56001.560021,600
Feb 25, 20251.56001.60001.46001.55001.550029,600
Feb 24, 20251.66001.66001.52001.55001.550030,200
Feb 21, 20251.68001.77001.64001.68001.680034,400
Feb 20, 20251.75001.75001.68001.68001.680011,100
Feb 19, 20251.89001.89001.51001.73001.7300159,900
Feb 18, 20251.88001.94001.87001.88001.88007,600
Feb 14, 20251.93001.93001.88001.89001.890010,100
Feb 13, 20251.90001.94001.90001.90001.90006,500
Feb 12, 20251.87001.94001.87001.91001.910010,600
Feb 11, 20251.86001.92001.85001.88001.880021,700
Feb 10, 20251.88001.89001.78001.85001.850024,000
Feb 7, 20251.85001.88001.80001.83001.830010,900
Feb 6, 20251.89001.90001.84001.85001.850013,100
Feb 5, 20251.85001.87001.83001.84001.84005,200
Feb 4, 20251.84001.94001.81001.85001.850019,800
Feb 3, 20251.77001.91001.77001.80001.800010,300
Jan 31, 20251.95001.95001.79001.79001.790024,500
Jan 30, 20251.94001.95001.91001.91001.910019,300
Jan 29, 20251.94001.94001.90001.90001.900010,300
Jan 28, 20251.95001.95001.90001.90001.900013,300
Jan 27, 20252.07002.07001.95001.96001.960017,200
Jan 24, 20252.01002.07001.98002.01002.01005,100
Jan 23, 20251.92002.11001.90002.05002.050029,300
Jan 22, 20251.90001.98001.87001.92001.920040,500
Jan 21, 20251.89001.99001.88001.90001.900051,200
Jan 17, 20252.17002.19001.96001.97001.970083,400
Jan 16, 20252.16002.24002.10002.10002.100026,400
Jan 15, 20252.43002.60002.05002.10002.1000129,100
Jan 14, 20252.71002.71002.51002.63002.630042,600
Jan 13, 20252.90002.98002.65002.69002.690020,300
Jan 10, 20252.75002.90002.63002.83002.830014,200
Jan 8, 20252.78003.18002.72002.72002.720021,900
Jan 7, 20252.79002.88002.61002.73002.730025,700
Jan 6, 20252.79002.90002.79002.88002.88005,900
Jan 3, 20252.68002.79002.68002.78002.78007,400
Jan 2, 20252.52002.78002.51002.67002.670012,000
Dec 31, 20242.40002.43002.39002.43002.430010,700
Dec 30, 20242.35002.46002.35002.44002.440014,000
Dec 27, 20242.44002.44002.38002.40002.400022,200
Dec 26, 20242.39002.45002.36002.44002.440024,000
Dec 24, 20242.41002.41002.38002.38002.38002,400
Dec 23, 20242.44002.48002.43002.43002.43002,000
Dec 20, 20242.35002.44002.35002.39002.39008,700
Dec 19, 20242.45002.48002.35002.35002.350019,200
Dec 18, 20242.55002.56002.46002.46002.460026,800
Dec 17, 20242.55002.63002.52002.55002.550035,600
Dec 16, 20242.73002.79002.53002.55002.550025,100
Dec 13, 20242.83002.83002.72002.73002.730019,900
Dec 12, 20242.76002.87002.74002.76002.76009,800
Dec 11, 20242.85002.88002.73002.82002.820020,900
Dec 10, 20242.95003.01002.86002.92002.920010,200
Dec 9, 20242.92002.98002.91002.96002.960012,700
Dec 6, 20242.98002.98002.87002.96002.96003,300
Dec 5, 20243.12003.13002.91003.01003.010031,800
Dec 4, 20242.92003.10002.85003.10003.100025,200
Dec 3, 20242.90002.90002.71002.86002.860017,400
Dec 2, 20242.85002.85002.68002.74002.740034,200
Nov 29, 20242.77002.77002.67002.70002.70006,600
Nov 27, 20242.88002.88002.60002.67002.670053,000
Nov 26, 20242.70002.99002.69002.82002.820042,900
Nov 25, 20242.70002.75002.56002.70002.700022,600
Nov 22, 20242.70002.72002.51002.65002.65009,500
Nov 21, 20242.64002.73002.52002.66002.660027,300
Nov 20, 20242.70002.72002.64002.68002.680014,900
Nov 19, 20242.61002.81002.60002.67002.670060,400
Nov 18, 20242.56002.66002.55002.56002.560013,100
Nov 15, 20242.66002.66002.51002.55002.550011,200
Nov 14, 20242.60002.65002.55002.65002.650038,300
Nov 13, 20242.55002.63002.55002.61002.610023,500
Nov 12, 20242.63002.68002.58002.59002.590012,500
Nov 11, 20242.53002.68002.48002.68002.680023,500
Nov 8, 20242.57002.70002.48002.61002.610076,200
Nov 7, 20242.60002.65002.54002.61002.610042,600
Nov 6, 20242.65002.70002.61002.64002.640031,200
Nov 5, 20242.51002.68002.51002.68002.680033,000
Nov 4, 20242.48002.66002.42002.59002.590054,200
Nov 1, 20242.61002.70002.56002.60002.600024,900
Oct 31, 20242.67002.70002.57002.63002.630048,100
Oct 30, 20242.88002.88002.58002.70002.700058,900
Oct 29, 20243.28003.28002.63002.70002.7000210,500
Oct 28, 20243.25003.25002.80003.22003.220069,000
Oct 25, 20243.09003.49003.02003.18003.1800216,800
Oct 24, 20242.75002.79002.56002.77002.7700446,600
Oct 23, 20242.66002.82002.40002.75002.7500388,900
Oct 22, 20242.38002.61002.36002.42002.42008,300
Oct 21, 20242.25002.50002.25002.42002.420021,400
Oct 18, 20242.11002.43002.07002.25002.250061,700
Oct 17, 20242.14002.14001.97002.08002.080016,300
Oct 16, 20242.00002.17002.00002.12002.120033,400
Oct 15, 20242.05002.19001.96002.09002.0900158,700
Oct 14, 20242.15002.29002.15002.23002.23009,400
Oct 11, 20242.29002.30002.13002.15002.150024,300
Oct 10, 20242.26002.28002.13002.27002.270016,800
Oct 9, 20242.26002.28002.10002.19002.190014,600
Oct 8, 20242.17002.22002.10002.21002.21006,000
Oct 7, 20242.05002.19001.97002.10002.100020,200
Oct 4, 20242.04002.05001.95002.04002.040023,300
Oct 3, 20242.02002.02002.00002.00002.00001,000
Oct 2, 20241.96002.01001.96002.01002.01003,500
Oct 1, 20242.00002.04001.95001.95001.950011,700
Sep 30, 20241.96002.00001.96002.00002.00002,200
Sep 27, 20241.96002.00001.96002.00002.00001,300
Sep 26, 20241.97001.99001.97001.99001.99002,100
Sep 25, 20241.98002.00001.94001.94001.94006,700
Sep 24, 20241.95001.98001.89001.98001.98007,700
Sep 23, 20241.92001.92001.82001.92001.920014,200
Sep 20, 20241.82001.88001.75001.88001.880019,000
Sep 19, 20241.77001.88001.70001.87001.870030,900
Sep 18, 20241.81001.84001.65001.76001.7600117,100
Sep 17, 20241.74001.81001.71001.80001.800017,200
Sep 16, 20241.80001.80001.75001.77001.77005,100
Sep 13, 20241.84001.84001.75001.80001.80002,600
Sep 12, 20241.70001.79001.70001.77001.77008,100
Sep 11, 20241.69001.77001.69001.70001.70006,300
Sep 10, 20241.72001.72001.68001.70001.700010,500
Sep 9, 20241.65001.75001.65001.66001.66009,600
Sep 6, 20241.76001.78001.65001.65001.650032,300
Sep 5, 20241.76001.78001.76001.78001.780031,900
Sep 4, 20241.79001.81001.78001.78001.78002,500
Sep 3, 20241.78001.84001.78001.80001.80006,400
Aug 30, 20241.83001.85001.79001.85001.85006,300
Aug 29, 20241.84001.84001.78001.82001.82007,500
Aug 28, 20241.80001.84001.80001.84001.840020,500
Aug 27, 20241.80001.84001.78001.84001.840022,700
Aug 26, 20241.72001.85001.72001.81001.810082,200
Aug 23, 20241.87001.90001.69001.74001.7400126,700
Aug 22, 20242.00002.00001.77001.82001.820056,700
Aug 21, 20241.90001.91001.89001.89001.89007,000
Aug 20, 20241.86001.96001.86001.89001.89003,400
Aug 19, 20241.79001.88001.76001.88001.880014,200
Aug 16, 20241.78001.85001.78001.85001.85002,900
Aug 15, 20241.79001.85001.78001.83001.830014,000
Aug 14, 20241.83001.83001.76001.78001.78004,300
Aug 13, 20241.86001.87001.81001.85001.850020,400
Aug 12, 20241.73001.85001.73001.82001.820013,400
Aug 9, 20241.80001.85001.73001.73001.730018,500
Aug 8, 20241.72001.84001.70001.75001.750013,700
Aug 7, 20241.71001.83001.70001.75001.75007,400
Aug 6, 20241.76001.83001.70001.72001.720086,900
Aug 5, 20241.59001.66001.52001.52001.520023,200
Aug 2, 20241.70001.76001.50001.53001.530028,200
Aug 1, 20241.84001.89001.67001.67001.670034,300
Jul 31, 20242.00002.03001.87001.90001.900029,600
Jul 30, 20241.94002.04001.93002.00002.000014,900
Jul 29, 20242.02002.09001.93001.93001.930022,300
Jul 26, 20242.10002.10002.00002.02002.020018,500
Jul 25, 20242.05002.10002.02002.10002.10005,800
Jul 24, 20242.03002.11002.02002.09002.090018,300
Jul 23, 20241.98002.07001.94001.99001.990032,600
Jul 22, 20242.00002.13001.92001.95001.950055,600
Jul 19, 20242.06002.11001.97001.97001.970011,800
Jul 18, 20241.99002.07001.79002.03002.030033,500
Jul 17, 20242.05002.16002.03002.03002.030017,600
Jul 16, 20241.95002.20001.95002.05002.050065,000
Jul 15, 20242.23002.25002.02002.17002.170029,400
Jul 12, 20242.01002.18002.01002.16002.160020,900
Jul 11, 20242.03002.20002.03002.12002.120011,300
Jul 10, 20241.80002.25001.80002.07002.0700109,300
Jul 9, 20241.85002.00001.75001.76001.760042,300
Jul 8, 20242.10002.10001.85001.85001.850035,800
Jul 5, 20242.05002.18002.03002.05002.050032,400
Jul 3, 20242.11002.13002.02002.02002.02006,600
Jul 2, 20242.16002.16002.03002.10002.100014,600
Jul 1, 20242.37002.37002.10002.11002.110027,400
Jun 28, 20242.33002.42002.20002.20002.200079,300
Jun 27, 20242.21002.50002.21002.24002.240087,600
Jun 26, 20242.33002.34002.22002.23002.230027,200
Jun 25, 20242.30002.33002.20002.30002.300020,700
Jun 24, 20242.37002.37002.26002.33002.330010,400
Jun 21, 20242.20002.33002.20002.33002.330039,900
Jun 20, 20242.35002.35002.20002.26002.260027,400
Jun 18, 20242.34002.45002.25002.32002.320018,500
Jun 17, 20242.43002.48002.30002.33002.330010,300
Jun 14, 20242.65002.66002.40002.40002.400076,800
Jun 13, 20242.66002.75002.57002.75002.750015,200
Jun 12, 20242.82002.91002.68002.70002.700039,100
Jun 11, 20242.77002.77002.70002.76002.76004,200
Jun 10, 20242.71002.82002.71002.74002.74006,800
Jun 7, 20242.93002.93002.77002.77002.77002,600
Jun 6, 20242.95002.95002.74002.87002.87003,300
Jun 5, 20242.88002.92002.81002.91002.910013,500
Jun 4, 20242.71002.75002.70002.70002.70002,900
Jun 3, 20242.80002.86002.71002.82002.820013,700
May 31, 20242.89002.95002.80002.80002.800013,300
May 30, 20242.91002.99002.88002.88002.88007,100
May 29, 20242.95002.99002.90002.90002.90004,300
May 28, 20243.05003.05002.93002.94002.940013,000
May 24, 20242.92003.06002.80002.99002.990022,900
May 23, 20242.91003.00002.80002.91002.910020,200
May 22, 20243.05003.05002.92002.98002.980010,500
May 21, 20243.11003.17003.07003.07003.070017,700
May 20, 20243.18003.18003.05003.07003.070021,500
May 17, 20243.30003.30003.19003.19003.190010,900
May 16, 20243.10003.51003.10003.22003.220039,900
May 15, 20243.34003.35003.08003.11003.110015,800
May 14, 20243.48003.48003.23003.33003.330017,400
May 13, 20243.50003.57003.49003.49003.490016,100
May 10, 20243.52003.58003.50003.50003.500016,300
May 9, 20243.52003.59003.51003.52003.52008,200
May 8, 20243.50003.57003.50003.50003.50009,200
May 7, 20243.52003.59003.51003.54003.540014,200
May 6, 20243.59003.59003.50003.56003.560037,600
May 3, 20243.56003.68003.56003.58003.58006,200
May 2, 20243.64003.67003.55003.60003.60008,200
May 1, 20243.68003.68003.56003.56003.56009,700
Apr 30, 20243.56003.72003.55003.58003.58008,000
Apr 29, 20243.56003.64003.55003.63003.63004,200
Apr 26, 20243.61003.73003.56003.56003.56005,400
Apr 25, 20243.53003.64003.53003.59003.59006,300
Apr 24, 20243.53003.63003.53003.55003.55007,100
Apr 23, 20243.69003.69003.54003.54003.54002,800
Apr 22, 20243.50003.67003.50003.57003.570011,200
Apr 19, 20243.76003.76003.55003.55003.550010,700
Apr 18, 20243.64003.64003.53003.55003.550018,500
Apr 17, 20243.51003.55003.51003.53003.53003,800
Apr 16, 20243.60003.65003.50003.65003.65009,200
Apr 15, 20243.51003.69003.50003.65003.65007,100
Apr 12, 20243.63003.63003.56003.56003.56001,500
Apr 11, 20243.66003.69003.59003.63003.63001,900
Apr 10, 20243.61003.61003.61003.61003.61001,100
Apr 9, 20243.73003.74003.65003.70003.70005,800
Apr 8, 20243.78003.78003.59003.65003.65006,200
Apr 5, 20243.82003.82003.59003.68003.680023,700

Related Tickers

LOTUSCHO.BO Lotus Chocolate Company Limited
1,129.45
-1.85%
 
BRRLY Barry Callebaut AG
11.90
-4.19%
 
TR Tootsie Roll Industries, Inc.
30.59
-2.89%
 
1236.TW Hunya Foods Co., Ltd.
23.05
+0.22%
 
MDLZ Mondelez International, Inc.
66.31
-2.34%
 
HSY The Hershey Company
162.24
-2.75%