Rocky Mountain Chocolate Factory, Inc. (RMCF) NASDAQ

1.70

+0.09(+5.59%)

Updated at October 03 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 02, 20251.551.611.611.651.5593,242
October 01, 20251.581.581.581.621.5747,700
September 30, 20251.631.591.591.681.5897,515
September 29, 20251.61.641.641.681.58133,831
September 26, 20251.641.631.631.671.5846,530
September 25, 20251.651.621.621.661.55145,300
September 24, 20251.741.651.651.791.64171,700
September 23, 20251.761.731.731.881.7276,437
September 22, 20251.961.731.731.961.73349,243
September 19, 20252.11.941.942.141.89593,300
September 18, 20251.882.142.142.181.8711.52M
September 17, 20251.891.721.7221.64460,900
September 16, 20251.851.831.832.051.733.05M
September 15, 20251.561.551.551.621.5126,300
September 12, 20251.51.551.551.581.518,606
September 11, 20251.531.481.481.531.486,400
September 10, 20251.471.51.51.521.4626,100
September 09, 20251.471.51.51.551.4640,900
September 08, 20251.551.481.481.551.4855,800
September 05, 20251.541.541.541.551.525,876
September 04, 20251.491.511.511.541.4650,912
September 03, 20251.481.471.471.51.4323,731
September 02, 20251.471.461.461.481.4319,953
August 29, 20251.461.451.451.491.4154,000
August 28, 20251.441.461.461.51.4222,500
August 27, 20251.481.461.471.481.4515,475
August 26, 20251.471.481.481.511.456,051
August 25, 20251.511.51.51.511.4215,328
August 22, 20251.461.481.481.511.4213,069
August 21, 20251.451.481.481.481.4111,800
August 20, 20251.461.451.451.511.4126,051
August 19, 20251.511.441.441.511.436,500
August 18, 20251.521.491.491.531.494,409
August 15, 20251.411.51.51.51.3931,633
August 14, 20251.441.431.431.451.48,822
August 13, 20251.51.431.431.661.4159,934
August 12, 20251.531.521.521.551.529,318
August 11, 20251.51.511.511.541.487,900
August 08, 20251.491.481.481.591.4627,121
August 07, 20251.491.481.481.661.4179,500
August 06, 20251.551.491.491.551.4915,013
August 05, 20251.641.571.571.641.5417,300
August 04, 20251.691.641.641.691.6416,210
August 01, 20251.671.661.661.741.656,883
July 31, 20251.71.661.661.721.6512,107
July 30, 20251.781.671.671.791.6613,100
July 29, 20251.91.711.711.91.7148,628
July 28, 20251.91.761.761.91.7620,000
July 25, 20251.891.841.841.951.8330,200
July 24, 20251.851.861.861.961.8537,023
July 23, 20252.021.961.962.051.9331,300
July 22, 20251.912.012.012.071.7960,445
July 21, 20251.821.791.791.911.7770,500
July 18, 20251.861.791.791.991.7393,046
July 17, 20251.921.871.872.171.8149,312
July 16, 202521.941.942.251.87158,400
July 15, 20251.831.911.911.981.75204,298
July 14, 20251.81.81.81.891.7525,802
July 11, 20251.81.781.781.891.7246,689
July 10, 20251.691.791.791.81.6656,733
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved