Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	2.300	2.300	2.075	2.170	90,956	-0.16(-6.87%)
Mar 19, 2026	2.340	2.435	2.315	2.330	8,034	+0.03(+1.30%)
Mar 18, 2026	2.510	2.520	2.300	2.300	39,811	-0.22(-8.73%)
Mar 17, 2026	2.450	2.572	2.450	2.520	9,265	+0.02(+0.80%)
Mar 16, 2026	2.340	2.520	2.300	2.500	26,355	+0.14(+5.93%)
Mar 13, 2026	2.350	2.420	2.340	2.360	13,626	-0.01(-0.42%)
Mar 12, 2026	2.370	2.420	2.310	2.370	41,945	-0.03(-1.25%)
Mar 11, 2026	2.390	2.460	2.395	2.400	15,194	-0.05(-2.04%)
Mar 10, 2026	2.400	2.550	2.400	2.450	29,353	+0.03(+1.24%)
Mar 09, 2026	2.410	2.480	2.330	2.420	21,124	-0.03(-1.22%)
Mar 06, 2026	2.510	2.540	2.440	2.450	25,494	-0.14(-5.41%)
Mar 05, 2026	2.550	2.640	2.550	2.590	21,371	+0.01(+0.39%)
Mar 04, 2026	2.430	2.640	2.430	2.580	69,245	+0.07(+2.79%)
Mar 03, 2026	2.510	2.560	2.470	2.510	19,324	-0.05(-1.95%)
Mar 02, 2026	2.510	2.590	2.470	2.560	15,732	+0.01(+0.39%)
Feb 27, 2026	2.570	2.600	2.550	2.550	19,062	-0.07(-2.67%)
Feb 26, 2026	2.680	2.680	2.420	2.620	126,674	+0.13(+5.22%)
Feb 25, 2026	2.400	2.600	2.370	2.490	39,082	+0.10(+4.18%)
Feb 24, 2026	2.442	2.442	2.380	2.390	12,031	+0.02(+0.84%)
Feb 23, 2026	2.510	2.558	2.360	2.370	41,486	-0.18(-7.06%)
Feb 20, 2026	2.550	2.660	2.450	2.550	72,952	-0.01(-0.39%)
Feb 19, 2026	2.570	2.784	2.560	2.560	30,965	-0.08(-3.03%)
Feb 18, 2026	2.600	2.772	2.600	2.640	48,450	+0.04(+1.54%)
Feb 17, 2026	2.750	2.790	2.570	2.600	42,037	-0.16(-5.80%)
Feb 13, 2026	2.830	2.920	2.760	2.760	43,396	-0.15(-5.15%)
Feb 12, 2026	2.740	2.990	2.740	2.910	91,675	+0.17(+6.20%)
Feb 11, 2026	2.820	2.840	2.566	2.740	61,750	-0.07(-2.49%)
Feb 10, 2026	2.550	2.860	2.550	2.810	162,161	+0.27(+10.63%)
Feb 09, 2026	2.460	2.630	2.400	2.540	67,036	+0.11(+4.53%)
Feb 06, 2026	2.290	2.490	2.290	2.430	70,012	+0.15(+6.58%)
Feb 05, 2026	2.270	2.390	2.252	2.280	61,668	-0.09(-3.80%)
Feb 04, 2026	2.450	2.460	2.360	2.370	50,897	-0.07(-2.87%)
Feb 03, 2026	2.350	2.480	2.350	2.440	34,156	+0.05(+2.09%)
Feb 02, 2026	2.270	2.430	2.270	2.390	82,188	+0.08(+3.46%)
Jan 30, 2026	2.400	2.440	2.210	2.310	82,130	-0.14(-5.71%)
Jan 29, 2026	2.540	2.550	2.385	2.450	74,445	+0.00(+0.00%)
Jan 28, 2026	2.470	2.600	2.370	2.450	130,877	+0.04(+1.66%)
Jan 27, 2026	2.350	2.590	2.300	2.410	184,142	+0.09(+3.88%)
Jan 26, 2026	2.250	2.360	2.250	2.320	108,198	+0.09(+4.04%)
Jan 23, 2026	1.970	2.380	1.970	2.230	246,119	+0.27(+13.78%)
Jan 22, 2026	2.020	2.081	1.960	1.960	14,533	-0.07(-3.45%)
Jan 21, 2026	2.060	2.120	2.020	2.030	14,339	-0.07(-3.33%)
Jan 20, 2026	2.010	2.250	2.010	2.100	105,992	+0.08(+3.96%)
Jan 16, 2026	1.950	2.040	1.910	2.020	36,264	+0.06(+3.06%)
Jan 15, 2026	1.940	2.040	1.881	1.960	28,392	-0.03(-1.51%)
Jan 14, 2026	2.080	2.080	1.941	1.990	50,429	-0.15(-7.01%)
Jan 13, 2026	1.990	2.150	1.944	2.140	104,083	+0.14(+7.00%)
Jan 12, 2026	2.000	2.010	1.960	2.000	28,514	+0.00(+0.00%)
Jan 09, 2026	1.980	2.039	1.960	2.000	32,724	+0.00(+0.00%)
Jan 08, 2026	1.950	2.030	1.929	2.000	34,824	+0.04(+2.04%)
Jan 07, 2026	1.890	2.079	1.890	1.960	60,970	+0.04(+2.08%)
Jan 06, 2026	1.880	1.930	1.850	1.920	21,682	-0.01(-0.52%)
Jan 05, 2026	1.900	2.040	1.850	1.930	120,681	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

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

Historical Prices