Rocky Mountain Chocolate ... (RMCF)
NASDAQ: RMCF
· Real-Time Price · USD
1.48
0.03 (2.07%)
At close: Aug 21, 2025, 3:59 PM
1.45
-2.03%
After-hours: Aug 21, 2025, 04:04 PM EDT
RMCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 1.45 | 1.48 | 1.41 | 1.48 | n/a | 2.07% | 11,770 |
| Aug 20, 2025 | 1.46 | 1.51 | 1.41 | 1.45 | 1.45 | 0.69% | 26,051 |
| Aug 19, 2025 | 1.51 | 1.51 | 1.43 | 1.44 | 1.44 | -3.36% | 6,500 |
| Aug 18, 2025 | 1.52 | 1.53 | 1.49 | 1.49 | 1.49 | -0.67% | 4,442 |
| Aug 15, 2025 | 1.41 | 1.50 | 1.39 | 1.50 | 1.50 | 4.90% | 31,633 |
| Aug 14, 2025 | 1.44 | 1.45 | 1.40 | 1.43 | 1.43 | 0.00% | 8,822 |
| Aug 13, 2025 | 1.50 | 1.66 | 1.41 | 1.43 | 1.43 | -5.92% | 59,934 |
| Aug 12, 2025 | 1.53 | 1.55 | 1.50 | 1.52 | 1.52 | 0.66% | 29,318 |
| Aug 11, 2025 | 1.50 | 1.54 | 1.48 | 1.51 | 1.51 | 2.03% | 7,900 |
| Aug 8, 2025 | 1.49 | 1.59 | 1.46 | 1.48 | 1.48 | 0.00% | 27,121 |
| Aug 7, 2025 | 1.49 | 1.66 | 1.41 | 1.48 | 1.48 | -0.67% | 79,500 |
| Aug 6, 2025 | 1.55 | 1.55 | 1.49 | 1.49 | 1.49 | -5.10% | 15,013 |
| Aug 5, 2025 | 1.64 | 1.64 | 1.54 | 1.57 | 1.57 | -4.27% | 17,300 |
| Aug 4, 2025 | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | -1.20% | 16,210 |
| Aug 1, 2025 | 1.67 | 1.74 | 1.65 | 1.66 | 1.66 | 0.00% | 6,900 |
| Jul 31, 2025 | 1.70 | 1.72 | 1.65 | 1.66 | 1.66 | -0.60% | 12,107 |
| Jul 30, 2025 | 1.78 | 1.79 | 1.66 | 1.67 | 1.67 | -2.34% | 13,100 |
| Jul 29, 2025 | 1.90 | 1.90 | 1.71 | 1.71 | 1.71 | -2.84% | 48,628 |
| Jul 28, 2025 | 1.90 | 1.90 | 1.76 | 1.76 | 1.76 | -4.35% | 20,000 |
| Jul 25, 2025 | 1.89 | 1.95 | 1.83 | 1.84 | 1.84 | -1.08% | 30,200 |