Rocky Mountain Chocolate Factory (RMCF) Historical Stock Data

2.86 ↑0.12 (4.38%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, RMCF is down -0.39% a day on average. There have been 16 days where Rocky Mountain Chocolate Factory closed green and 14 days where RMCF closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-03	2.90	2.86	↓$0.04 (-1.47%)	2.71	2.90	17.44K
2024-12-02	2.85	2.74	↓$0.11 (-3.95%)	2.68	2.85	34.17K
2024-11-29	2.77	2.70	↓$0.07 (-2.53%)	2.67	2.77	6.65K
2024-11-27	2.88	2.67	↓$0.22 (-7.47%)	2.60	2.88	53.04K
2024-11-26	2.70	2.82	↑$0.12 (4.44%)	2.69	2.99	42.94K
2024-11-25	2.70	2.70	↑$0.00 (0.00%)	2.56	2.75	22.56K
2024-11-22	2.70	2.65	↓$0.05 (-1.85%)	2.51	2.72	9.55K
2024-11-21	2.64	2.66	↑$0.02 (0.76%)	2.52	2.73	27.31K
2024-11-20	2.70	2.68	↓$0.02 (-0.74%)	2.64	2.72	14.88K
2024-11-19	2.61	2.67	↑$0.06 (2.11%)	2.60	2.81	60.40K
2024-11-18	2.56	2.56	↑$0.00 (0.00%)	2.55	2.66	13.09K
2024-11-15	2.66	2.55	↓$0.11 (-4.14%)	2.51	2.66	11.20K
2024-11-14	2.60	2.65	↑$0.05 (1.74%)	2.55	2.65	38.32K
2024-11-13	2.55	2.61	↑$0.06 (2.28%)	2.55	2.63	23.49K
2024-11-12	2.63	2.59	↓$0.04 (-1.52%)	2.58	2.68	12.57K
2024-11-11	2.53	2.68	↑$0.15 (5.93%)	2.48	2.68	23.49K
2024-11-08	2.57	2.61	↑$0.04 (1.56%)	2.48	2.70	76.22K
2024-11-07	2.60	2.61	↑$0.01 (0.38%)	2.54	2.65	42.64K
2024-11-06	2.65	2.64	↓$0.01 (-0.38%)	2.61	2.70	31.25K
2024-11-05	2.51	2.68	↑$0.17 (6.77%)	2.51	2.68	33.03K
2024-11-04	2.48	2.59	↑$0.11 (4.44%)	2.42	2.66	54.25K
2024-11-01	2.61	2.60	↓$0.01 (-0.38%)	2.56	2.70	24.87K
2024-10-31	2.67	2.63	↓$0.04 (-1.50%)	2.57	2.70	48.14K
2024-10-30	2.88	2.70	↓$0.18 (-6.25%)	2.58	2.88	58.89K
2024-10-29	3.28	2.70	↓$0.58 (-17.68%)	2.63	3.28	210.04K
2024-10-28	3.25	3.22	↓$0.03 (-0.92%)	2.80	3.25	69.02K
2024-10-25	3.09	3.18	↑$0.09 (2.91%)	3.02	3.49	216.46K
2024-10-24	2.75	2.77	↑$0.02 (0.73%)	2.56	2.79	446.41K
2024-10-23	2.66	2.75	↑$0.09 (3.22%)	2.40	2.82	388.88K
2024-10-22	2.38	2.42	↑$0.04 (1.89%)	2.36	2.61	8.44K