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

2.4500
-0.1400 (-5.41%)
NASDAQ · Last Trade: Mar 7th, 1:16 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Rocky Mountain Chocolate Factory, Inc. - Common Stock (RMCF)

DateOpenHighLowCloseVolumeAdjusted Close
3/06/20262.512.542.442.4525,4862.45
3/05/20262.552.642.552.5921,3712.59
3/04/20262.432.642.432.5869,2452.58
3/03/20262.512.562.472.5119,3242.51
3/02/20262.512.592.472.5615,7322.56
2/27/20262.572.602.552.5519,0622.55
2/26/20262.682.682.422.62126,6742.62
2/25/20262.402.602.372.4939,0822.49
2/24/20262.442.442.382.3912,0312.39
2/23/20262.512.562.362.3741,4862.37
2/20/20262.552.662.452.5572,9522.55
2/19/20262.572.782.562.5630,9652.56
2/18/20262.602.772.602.6448,4502.64
2/17/20262.752.792.572.6042,0372.60
2/13/20262.832.922.762.7643,3962.76
2/12/20262.742.992.742.9191,6752.91
2/11/20262.822.842.572.7461,7502.74
2/10/20262.552.862.552.81162,1612.81
2/09/20262.462.632.402.5467,0362.54
2/06/20262.292.492.292.4370,0122.43
2/05/20262.272.392.252.2861,6682.28
2/04/20262.452.462.362.3750,8972.37
2/03/20262.352.482.352.4434,1562.44
2/02/20262.272.432.272.3982,1882.39
1/30/20262.402.442.212.3182,1302.31
1/29/20262.542.552.382.4574,4452.45
1/28/20262.472.602.372.45130,8772.45
1/27/20262.352.592.302.41184,1422.41
1/26/20262.252.362.252.32108,1982.32
1/23/20261.972.381.972.23246,1192.23
1/22/20262.022.081.961.9614,5331.96
1/21/20262.062.122.022.0314,3392.03
1/20/20262.012.252.012.10105,9922.10
1/16/20261.952.041.912.0236,2642.02
1/15/20261.942.041.881.9628,3921.96
1/14/20262.082.081.941.9950,4291.99
1/13/20261.992.151.942.14104,0832.14
1/12/20262.002.011.962.0028,5142.00
1/09/20261.982.041.962.0032,7242.00
1/08/20261.952.031.932.0034,8242.00
1/07/20261.892.081.891.9660,9701.96
1/06/20261.881.931.851.9221,6821.92
1/05/20261.902.041.851.93120,6811.93
1/02/20261.911.941.811.9327,8761.93
12/31/20251.841.901.801.9040,4541.90
12/30/20251.851.891.771.8626,6511.86
12/29/20251.911.951.851.8748,9481.87
12/26/20251.731.991.731.9461,0491.94
12/24/20251.801.821.731.7313,8971.73
12/23/20251.762.001.701.84171,6011.84
12/22/20251.571.911.571.86139,8231.86
12/19/20251.581.591.541.5728,3351.57
12/18/20251.521.551.501.5139,7521.51
12/17/20251.581.631.561.5815,8511.58
12/16/20251.561.641.521.6119,0301.61
12/15/20251.591.631.561.5617,6031.56
12/12/20251.621.701.571.5721,4961.57
12/11/20251.661.661.601.6110,1901.61
12/10/20251.651.701.631.6618,3541.66
12/09/20251.601.691.601.6718,2541.67
12/08/20251.611.641.601.6117,7441.61