Rocky Mountain Chocolate Factory (RMCF) Historical Stock Data
3.55 ↓0.03 (-0.84%)
As of April 29, 2024, 12:55pm EST.
Historical Data
In the past 30 trading days, RMCF is down -0.35% a day on average. There have been 16 days where Rocky Mountain Chocolate Factory closed green and 14 days where RMCF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.56 | 3.58 | ↑$0.02 (0.56%) | 3.55 | 3.72 | 7.99K |
| 2024-04-29 | 3.56 | 3.63 | ↑$0.07 (1.99%) | 3.55 | 3.64 | 4.21K |
| 2024-04-26 | 3.61 | 3.56 | ↓$0.05 (-1.39%) | 3.56 | 3.73 | 5.44K |
| 2024-04-25 | 3.53 | 3.59 | ↑$0.06 (1.56%) | 3.53 | 3.64 | 6.32K |
| 2024-04-24 | 3.53 | 3.55 | ↑$0.02 (0.57%) | 3.53 | 3.63 | 7.10K |
| 2024-04-23 | 3.69 | 3.54 | ↓$0.15 (-3.99%) | 3.54 | 3.69 | 2.81K |
| 2024-04-22 | 3.50 | 3.57 | ↑$0.07 (2.00%) | 3.50 | 3.67 | 11.23K |
| 2024-04-19 | 3.76 | 3.55 | ↓$0.21 (-5.59%) | 3.55 | 3.76 | 10.70K |
| 2024-04-18 | 3.64 | 3.55 | ↓$0.09 (-2.47%) | 3.53 | 3.64 | 18.46K |
| 2024-04-17 | 3.51 | 3.53 | ↑$0.02 (0.57%) | 3.51 | 3.55 | 3.77K |
| 2024-04-16 | 3.60 | 3.65 | ↑$0.04 (1.25%) | 3.50 | 3.65 | 9.18K |
| 2024-04-15 | 3.51 | 3.65 | ↑$0.14 (3.97%) | 3.50 | 3.69 | 7.09K |
| 2024-04-12 | 3.63 | 3.56 | ↓$0.07 (-1.93%) | 3.56 | 3.63 | 1.53K |
| 2024-04-11 | 3.66 | 3.63 | ↓$0.03 (-0.82%) | 3.59 | 3.69 | 1.90K |
| 2024-04-10 | 3.61 | 3.61 | ↑$0.00 (0.01%) | 3.61 | 3.61 | 1.13K |
| 2024-04-09 | 3.73 | 3.70 | ↓$0.03 (-0.71%) | 3.65 | 3.74 | 5.77K |
| 2024-04-08 | 3.78 | 3.65 | ↓$0.13 (-3.44%) | 3.59 | 3.78 | 6.17K |
| 2024-04-05 | 3.82 | 3.68 | ↓$0.13 (-3.50%) | 3.59 | 3.82 | 23.70K |
| 2024-04-04 | 3.70 | 3.87 | ↑$0.17 (4.59%) | 3.69 | 3.92 | 36.83K |
| 2024-04-03 | 3.60 | 3.71 | ↑$0.11 (3.06%) | 3.55 | 3.75 | 15.69K |
| 2024-04-02 | 3.75 | 3.56 | ↓$0.19 (-5.07%) | 3.50 | 3.75 | 31.28K |
| 2024-04-01 | 3.75 | 3.75 | ↑$0.00 (0.00%) | 3.75 | 3.75 | 1.84K |
| 2024-03-28 | 3.71 | 3.62 | ↓$0.09 (-2.43%) | 3.59 | 3.71 | 5.52K |
| 2024-03-27 | 3.75 | 3.72 | ↓$0.03 (-0.80%) | 3.70 | 3.81 | 10.42K |
| 2024-03-26 | 3.85 | 3.75 | ↓$0.10 (-2.60%) | 3.71 | 3.85 | 3.21K |
| 2024-03-25 | 3.74 | 3.85 | ↑$0.11 (3.07%) | 3.73 | 3.95 | 1.78K |
| 2024-03-22 | 3.69 | 3.76 | ↑$0.07 (1.90%) | 3.68 | 3.87 | 4.81K |
| 2024-03-21 | 3.60 | 3.60 | ↑$0.00 (0.00%) | 3.59 | 3.69 | 6.44K |
| 2024-03-20 | 3.50 | 3.59 | ↑$0.09 (2.57%) | 3.50 | 3.59 | 5.52K |
| 2024-03-19 | 3.63 | 3.50 | ↓$0.13 (-3.58%) | 3.50 | 3.71 | 4.03K |
Create an account or log in to view more rows.
$RMCF the price is wrong
$RMCF taking off soon
$RMCF i am trading for a better future!
$RMCF headed back to all time highs shortly
$RMCF Going up
$RMCF who else excited??
$RMCF Waiting waiting waiting — you know for what !!! Announcement!!!
$RMCF LOL
$RMCF TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$RMCF slap the ask.