Want to see RMCF full AI Analyst Report?
Rocky Mountain Chocolate Factory (RMCF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.80 | 0.91 | 0.80 | 0.85 | 0.85 | +2.41% | 32,573 | 0.01 |
| Oct 29, 2026 | 0.81 | 0.85 | 0.81 | 0.83 | 0.83 | +1.97% | 5,938 | 0.00 |
| Oct 28, 2026 | 0.82 | 0.86 | 0.81 | 0.81 | 0.81 | -2.16% | 21,472 | 0.01 |
| Oct 27, 2026 | 0.84 | 0.90 | 0.82 | 0.83 | 0.83 | -2.69% | 26,094 | 0.01 |
| Oct 26, 2026 | 0.85 | 0.90 | 0.85 | 0.86 | 0.86 | -2.51% | 8,324 | 0.00 |
| Oct 23, 2026 | 0.89 | 0.95 | 0.84 | 0.88 | 0.88 | -2.56% | 53,453 | 0.02 |
| Oct 22, 2026 | 0.89 | 0.94 | 0.88 | 0.90 | 0.90 | +0.90% | 11,704 | 0.00 |
| Oct 21, 2026 | 0.90 | 0.94 | 0.88 | 0.89 | 0.89 | -3.04% | 14,868 | 0.00 |
| Oct 20, 2026 | 0.91 | 0.95 | 0.91 | 0.92 | 0.92 | -1.39% | 29,633 | 0.01 |
| Oct 19, 2026 | 0.96 | 0.99 | 0.91 | 0.93 | 0.93 | +2.41% | 57,755 | 0.02 |
| Oct 16, 2026 | 0.90 | 1.02 | 0.87 | 0.91 | 0.91 | +1.22% | 30,904 | 0.01 |
| Oct 15, 2026 | 0.91 | 0.94 | 0.90 | 0.90 | 0.90 | -6.15% | 15,099 | 0.00 |
| Oct 14, 2026 | 0.94 | 0.96 | 0.89 | 0.96 | 0.96 | +1.16% | 7,978 | 0.00 |
| Oct 13, 2026 | 0.97 | 0.99 | 0.90 | 0.95 | 0.95 | -2.27% | 60,683 | 0.02 |
| Oct 12, 2026 | 1.02 | 1.02 | 0.96 | 0.97 | 0.97 | -6.73% | 29,377 | 0.01 |
| Oct 09, 2026 | 1.05 | 1.06 | 1.01 | 1.04 | 1.04 | -0.95% | 41,348 | 0.01 |
| Oct 08, 2026 | 1.03 | 1.05 | 0.97 | 1.05 | 1.05 | +2.94% | 46,476 | 0.01 |
| Oct 07, 2026 | 0.93 | 1.29 | 0.78 | 1.02 | 1.02 | +11.35% | 1,344,416 | 0.40 |
| Oct 06, 2026 | 0.91 | 0.92 | 0.88 | 0.92 | 0.92 | +5.29% | 50,025 | 0.01 |
| Oct 05, 2026 | 0.87 | 0.89 | 0.87 | 0.87 | 0.87 | -1.58% | 16,819 | 0.00 |
| Oct 02, 2026 | 0.86 | 0.89 | 0.86 | 0.88 | 0.88 | +2.43% | 71,140 | 0.02 |
| Oct 01, 2026 | 0.82 | 0.87 | 0.81 | 0.86 | 0.86 | +6.54% | 39,973 | 0.01 |
| Sep 30, 2026 | 0.81 | 0.86 | 0.80 | 0.81 | 0.81 | -0.25% | 18,702 | 0.01 |
| Sep 29, 2026 | 0.85 | 0.88 | 0.81 | 0.81 | 0.81 | -4.69% | 35,977 | 0.01 |
| Sep 28, 2026 | 0.86 | 0.89 | 0.85 | 0.85 | 0.85 | +0.24% | 42,615 | 0.01 |
| Sep 25, 2026 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -2.19% | 14,135 | 0.00 |
| Sep 24, 2026 | 0.86 | 0.88 | 0.85 | 0.87 | 0.87 | +2.24% | 48,673 | 0.01 |
| Sep 23, 2026 | 0.88 | 0.89 | 0.85 | 0.85 | 0.85 | +0.00% | 21,989 | 0.01 |
| Sep 22, 2026 | 0.87 | 0.88 | 0.85 | 0.85 | 0.85 | +0.00% | 38,420 | 0.01 |
| Sep 21, 2026 | 0.87 | 0.89 | 0.85 | 0.85 | 0.85 | -3.19% | 26,229 | 0.01 |
| Sep 18, 2026 | 0.88 | 0.89 | 0.86 | 0.88 | 0.88 | +2.09% | 19,747 | 0.01 |
| Sep 17, 2026 | 0.85 | 0.89 | 0.85 | 0.86 | 0.86 | +1.18% | 30,545 | 0.01 |
| Sep 16, 2026 | 0.88 | 0.89 | 0.85 | 0.85 | 0.85 | -3.52% | 33,033 | 0.01 |
| Sep 15, 2026 | 0.93 | 0.93 | 0.88 | 0.88 | 0.88 | -1.56% | 19,018 | 0.01 |
| Sep 14, 2026 | 0.89 | 0.91 | 0.88 | 0.90 | 0.90 | -0.22% | 13,822 | 0.00 |
| Sep 11, 2026 | 0.97 | 0.97 | 0.87 | 0.90 | 0.90 | -1.10% | 13,625 | 0.00 |
| Sep 10, 2026 | 0.89 | 0.91 | 0.86 | 0.91 | 0.91 | +0.55% | 34,151 | 0.01 |
| Sep 09, 2026 | 0.94 | 0.95 | 0.89 | 0.90 | 0.90 | -2.06% | 47,624 | 0.01 |
| Sep 08, 2026 | 0.97 | 0.98 | 0.92 | 0.92 | 0.92 | -6.50% | 42,761 | 0.01 |
| Sep 07, 2026 | 0.98 | 1.01 | 0.96 | 0.99 | 0.99 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.98 | 1.01 | 0.96 | 0.99 | 0.99 | +0.00% | 37,540 | 0.01 |
| Sep 03, 2026 | 1.02 | 1.03 | 0.98 | 0.99 | 0.99 | -3.43% | 63,267 | 0.02 |
| Sep 02, 2026 | 1.07 | 1.07 | 1.01 | 1.02 | 1.02 | -3.77% | 34,168 | 0.01 |
| Sep 01, 2026 | 1.07 | 1.09 | 1.02 | 1.06 | 1.06 | -2.75% | 34,149 | 0.01 |
| Aug 31, 2026 | 1.11 | 1.11 | 1.04 | 1.09 | 1.09 | -2.68% | 65,569 | 0.02 |
| Aug 28, 2026 | 1.14 | 1.15 | 1.10 | 1.12 | 1.12 | -4.27% | 49,984 | 0.01 |
| Aug 27, 2026 | 1.11 | 1.17 | 1.09 | 1.17 | 1.17 | +6.36% | 125,312 | 0.04 |
| Aug 26, 2026 | 1.13 | 1.13 | 1.07 | 1.10 | 1.10 | -0.90% | 38,842 | 0.01 |
| Aug 25, 2026 | 1.20 | 1.20 | 1.06 | 1.11 | 1.11 | -5.13% | 125,844 | 0.04 |
| Aug 24, 2026 | 1.19 | 1.20 | 1.13 | 1.17 | 1.17 | -4.10% | 183,269 | 0.05 |