Rocky Mountain Chocolate Factory (RMCF) Historical Stock Data
1.68 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RMCF is down -2.02% a day on average. There have been 12 days where Rocky Mountain Chocolate Factory closed green and 18 days where RMCF closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-21 | 1.68 | 1.68 | ↑$0.00 (0.00%) | 1.64 | 1.77 | 34.44K |
2025-02-20 | 1.75 | 1.68 | ↓$0.07 (-4.00%) | 1.68 | 1.75 | 11.12K |
2025-02-19 | 1.89 | 1.73 | ↓$0.16 (-8.48%) | 1.51 | 1.89 | 159.88K |
2025-02-18 | 1.88 | 1.88 | ↑$0.00 (0.00%) | 1.87 | 1.94 | 7.62K |
2025-02-14 | 1.93 | 1.89 | ↓$0.04 (-2.07%) | 1.88 | 1.93 | 10.08K |
2025-02-13 | 1.90 | 1.90 | ↑$0.00 (0.00%) | 1.90 | 1.94 | 6.49K |
2025-02-12 | 1.87 | 1.91 | ↑$0.04 (2.14%) | 1.87 | 1.94 | 10.59K |
2025-02-11 | 1.86 | 1.88 | ↑$0.02 (1.08%) | 1.85 | 1.92 | 21.67K |
2025-02-10 | 1.88 | 1.85 | ↓$0.03 (-1.86%) | 1.78 | 1.89 | 24K |
2025-02-07 | 1.85 | 1.83 | ↓$0.02 (-1.08%) | 1.80 | 1.88 | 10.94K |
2025-02-06 | 1.89 | 1.85 | ↓$0.04 (-1.95%) | 1.84 | 1.90 | 13.08K |
2025-02-05 | 1.85 | 1.84 | ↓$0.01 (-0.54%) | 1.83 | 1.87 | 5.22K |
2025-02-04 | 1.84 | 1.85 | ↑$0.00 (0.27%) | 1.81 | 1.94 | 19.77K |
2025-02-03 | 1.77 | 1.80 | ↑$0.03 (1.69%) | 1.77 | 1.91 | 10.33K |
2025-01-31 | 1.95 | 1.79 | ↓$0.16 (-8.21%) | 1.79 | 1.95 | 24.46K |
2025-01-30 | 1.94 | 1.91 | ↓$0.03 (-1.43%) | 1.91 | 1.95 | 19.33K |
2025-01-29 | 1.94 | 1.90 | ↓$0.04 (-1.86%) | 1.90 | 1.94 | 8.95K |
2025-01-28 | 1.95 | 1.90 | ↓$0.05 (-2.56%) | 1.90 | 1.95 | 13.27K |
2025-01-27 | 2.07 | 1.96 | ↓$0.11 (-5.31%) | 1.95 | 2.07 | 17.28K |
2025-01-24 | 2.01 | 2.01 | ↑$0.00 (0.00%) | 1.98 | 2.07 | 5.13K |
2025-01-23 | 1.92 | 2.05 | ↑$0.13 (6.77%) | 1.90 | 2.11 | 29.31K |
2025-01-22 | 1.90 | 1.92 | ↑$0.02 (1.05%) | 1.87 | 1.98 | 40.54K |
2025-01-21 | 1.89 | 1.90 | ↑$0.01 (0.53%) | 1.88 | 1.99 | 51.20K |
2025-01-17 | 2.17 | 1.97 | ↓$0.20 (-9.22%) | 1.96 | 2.19 | 83.41K |
2025-01-16 | 2.16 | 2.10 | ↓$0.06 (-2.78%) | 2.10 | 2.24 | 26.40K |
2025-01-15 | 2.43 | 2.10 | ↓$0.33 (-13.58%) | 2.05 | 2.60 | 129.04K |
2025-01-14 | 2.71 | 2.63 | ↓$0.08 (-2.95%) | 2.51 | 2.71 | 42.68K |
2025-01-13 | 2.90 | 2.69 | ↓$0.21 (-7.24%) | 2.65 | 2.98 | 20.31K |
2025-01-10 | 2.75 | 2.83 | ↑$0.08 (3.08%) | 2.63 | 2.90 | 14.19K |
2025-01-08 | 2.78 | 2.72 | ↓$0.06 (-2.15%) | 2.72 | 3.18 | 21.90K |
Create an account or log in to view more rows.
$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!!
$RMCF dont be a POS today
$RMCF It’s that TIME!! To Double down!
$RMCF It's happening!
$RMCF here to raid