Rocky Mountain Chocolate Factory (RMCF) Historical Stock Data
1.65 ↑0.04 (2.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RMCF is up 0.12% a day on average. There have been 14 days where Rocky Mountain Chocolate Factory closed green and 16 days where RMCF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1.61 | 1.65 | ↑$0.04 (2.48%) | 1.59 | 1.65 | 27.36K |
| 2025-12-04 | 1.63 | 1.61 | ↓$0.02 (-1.23%) | 1.59 | 1.64 | 24.59K |
| 2025-12-03 | 1.63 | 1.60 | ↓$0.03 (-1.84%) | 1.59 | 1.70 | 13.44K |
| 2025-12-02 | 1.72 | 1.64 | ↓$0.08 (-4.65%) | 1.64 | 1.73 | 13.96K |
| 2025-12-01 | 1.64 | 1.70 | ↑$0.06 (3.66%) | 1.64 | 1.74 | 16.20K |
| 2025-11-28 | 1.68 | 1.69 | ↑$0.01 (0.60%) | 1.63 | 1.79 | 26.43K |
| 2025-11-26 | 1.68 | 1.69 | ↑$0.01 (0.60%) | 1.67 | 1.79 | 72.25K |
| 2025-11-25 | 1.61 | 1.72 | ↑$0.11 (6.83%) | 1.59 | 1.74 | 88.63K |
| 2025-11-24 | 1.59 | 1.61 | ↑$0.02 (1.26%) | 1.58 | 1.66 | 36.25K |
| 2025-11-21 | 1.39 | 1.58 | ↑$0.19 (13.67%) | 1.39 | 1.63 | 45.86K |
| 2025-11-20 | 1.55 | 1.41 | ↓$0.14 (-9.03%) | 1.36 | 1.57 | 144.43K |
| 2025-11-19 | 1.55 | 1.53 | ↓$0.02 (-1.29%) | 1.50 | 1.57 | 44.08K |
| 2025-11-18 | 1.52 | 1.57 | ↑$0.05 (3.29%) | 1.50 | 1.66 | 14.66K |
| 2025-11-17 | 1.63 | 1.52 | ↓$0.11 (-6.75%) | 1.52 | 1.64 | 40.06K |
| 2025-11-14 | 1.60 | 1.62 | ↑$0.02 (1.25%) | 1.59 | 1.64 | 28.47K |
| 2025-11-13 | 1.62 | 1.61 | ↓$0.01 (-0.62%) | 1.60 | 1.63 | 53.45K |
| 2025-11-12 | 1.64 | 1.63 | ↓$0.01 (-0.61%) | 1.63 | 1.70 | 8.13K |
| 2025-11-11 | 1.68 | 1.65 | ↓$0.03 (-1.79%) | 1.61 | 1.74 | 30.11K |
| 2025-11-10 | 1.60 | 1.68 | ↑$0.08 (5.00%) | 1.60 | 1.72 | 33K |
| 2025-11-07 | 1.59 | 1.62 | ↑$0.03 (1.89%) | 1.57 | 1.66 | 40.29K |
| 2025-11-06 | 1.71 | 1.59 | ↓$0.12 (-7.02%) | 1.58 | 1.71 | 32.03K |
| 2025-11-05 | 1.63 | 1.69 | ↑$0.06 (3.68%) | 1.61 | 1.72 | 47.64K |
| 2025-11-04 | 1.63 | 1.62 | ↓$0.01 (-0.61%) | 1.61 | 1.68 | 43.25K |
| 2025-11-03 | 1.70 | 1.67 | ↓$0.03 (-1.76%) | 1.61 | 1.73 | 72.77K |
| 2025-10-31 | 1.69 | 1.72 | ↑$0.03 (1.78%) | 1.66 | 1.74 | 38.87K |
| 2025-10-30 | 1.73 | 1.69 | ↓$0.04 (-2.31%) | 1.66 | 1.76 | 91.46K |
| 2025-10-29 | 1.72 | 1.67 | ↓$0.05 (-2.91%) | 1.66 | 1.79 | 86.45K |
| 2025-10-28 | 1.73 | 1.72 | ↓$0.01 (-0.58%) | 1.72 | 1.79 | 46.58K |
| 2025-10-27 | 1.84 | 1.75 | ↓$0.09 (-4.89%) | 1.72 | 1.84 | 105.34K |
| 2025-10-24 | 1.74 | 1.84 | ↑$0.10 (5.46%) | 1.73 | 1.86 | 196.33K |
Create an account or log in to view more rows.
$RMCF whelp. you win this round. goodluck
$RMCF lock and load
$RMCF Pamp it higher...
$RMCF upupup!
$RMCF looks like a loading
$RMCF due for a spike!
$RMCF power hour will be fucking crazy
$RMCF market starting to dump
$RMCF green shoots
$RMCF bounce it!!