MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RMCF — Rocky Mountain Chocolate Factory, Inc. Common Stock
NasdaqRocky Mountain Chocolate Factory, Inc. Common Stock
$1.05
+0.03(+2.94%)
- O
- 1.03
- H
- 1.05
- L
- 0.97
- V
- 45.99K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$1.05
Period Return-17.32%
Period High$2.99
Period Low$0.66
Avg Daily Volume672.3K
Total Trading Days365
RMCF — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $1.03 | $1.05 | $0.97 | $1.05 | +$0.03 | +2.94% | 45,990 | $1.02 | $0.97 $1.05 |
| Oct 7, 2026 | $0.93 | $1.29 | $0.78 | $1.02 | +$0.10 | +11.33% | 1,344,416 | $1.00 | $0.78 $1.29 |
| Oct 6, 2026 | $0.91 | $0.92 | $0.88 | $0.92 | +$0.05 | +5.31% | 50,026 | $0.92 | $0.88 $0.92 |
| Oct 5, 2026 | $0.87 | $0.89 | $0.87 | $0.87 | $-0.01 | -1.62% | 16,823 | $0.88 | $0.87 $0.89 |
| Oct 2, 2026 | $0.86 | $0.89 | $0.86 | $0.88 | +$0.02 | +2.47% | 71,141 | $0.87 | $0.86 $0.89 |
| Oct 1, 2026 | $0.82 | $0.87 | $0.81 | $0.86 | +$0.05 | +6.52% | 40,075 | $0.84 | $0.81 $0.87 |
| Sep 30, 2026 | $0.81 | $0.86 | $0.80 | $0.81 | $-0.00 | -0.22% | 18,703 | $0.82 | $0.80 $0.86 |
| Sep 29, 2026 | $0.85 | $0.88 | $0.81 | $0.81 | $-0.04 | -4.75% | 35,977 | $0.84 | $0.81 $0.88 |
| Sep 28, 2026 | $0.86 | $0.89 | $0.85 | $0.85 | +$0.00 | +0.29% | 42,615 | $0.86 | $0.85 $0.89 |
| Sep 25, 2026 | $0.87 | $0.87 | $0.85 | $0.85 | $-0.02 | -2.23% | 14,136 | $0.86 | $0.85 $0.87 |
| Sep 24, 2026 | $0.86 | $0.88 | $0.85 | $0.87 | +$0.02 | +2.28% | 48,673 | $0.87 | $0.85 $0.88 |
| Sep 23, 2026 | $0.88 | $0.89 | $0.85 | $0.85 | +$0.00 | +0.00% | 21,990 | $0.87 | $0.85 $0.89 |
| Sep 22, 2026 | $0.87 | $0.88 | $0.85 | $0.85 | +$0.00 | +0.00% | 38,421 | $0.86 | $0.85 $0.88 |
| Sep 21, 2026 | $0.87 | $0.89 | $0.85 | $0.85 | $-0.03 | -3.23% | 26,229 | $0.86 | $0.85 $0.89 |
| Sep 18, 2026 | $0.88 | $0.89 | $0.86 | $0.88 | +$0.02 | +2.14% | 19,748 | $0.88 | $0.86 $0.89 |
| Sep 17, 2026 | $0.85 | $0.89 | $0.85 | $0.86 | +$0.01 | +1.18% | 30,570 | $0.87 | $0.85 $0.89 |
| Sep 16, 2026 | $0.88 | $0.89 | $0.85 | $0.85 | $-0.03 | -3.54% | 33,033 | $0.88 | $0.85 $0.89 |
| Sep 15, 2026 | $0.93 | $0.93 | $0.88 | $0.88 | $-0.01 | -1.64% | 19,018 | $0.89 | $0.88 $0.93 |
| Sep 14, 2026 | $0.89 | $0.91 | $0.88 | $0.90 | $-0.00 | -0.16% | 13,656 | $0.89 | $0.88 $0.91 |
| Sep 11, 2026 | $0.97 | $0.97 | $0.87 | $0.90 | $-0.01 | -1.07% | 13,625 | $0.90 | $0.87 $0.97 |
| Sep 10, 2026 | $0.89 | $0.91 | $0.86 | $0.91 | +$0.00 | +0.45% | 34,152 | $0.89 | $0.86 $0.91 |
| Sep 9, 2026 | $0.94 | $0.95 | $0.89 | $0.90 | $-0.02 | -1.99% | 47,625 | $0.92 | $0.89 $0.95 |
| Sep 8, 2026 | $0.97 | $0.98 | $0.92 | $0.92 | $-0.06 | -6.51% | 42,761 | $0.96 | $0.92 $0.98 |
| Sep 4, 2026 | $0.98 | $1.01 | $0.96 | $0.99 | +$0.00 | +0.02% | 37,540 | $0.98 | $0.96 $1.01 |
| Sep 3, 2026 | $1.02 | $1.03 | $0.98 | $0.99 | $-0.03 | -3.42% | 63,290 | $1.00 | $0.98 $1.03 |
| Sep 2, 2026 | $1.07 | $1.07 | $1.01 | $1.02 | $-0.04 | -3.77% | 30,629 | $1.03 | $1.01 $1.07 |
| Sep 1, 2026 | $1.07 | $1.09 | $1.02 | $1.06 | $-0.03 | -2.75% | 34,673 | $1.04 | $1.02 $1.09 |
| Aug 31, 2026 | $1.11 | $1.11 | $1.04 | $1.09 | $-0.03 | -2.68% | 65,569 | $1.07 | $1.04 $1.11 |
| Aug 28, 2026 | $1.14 | $1.15 | $1.10 | $1.12 | $-0.05 | -4.27% | 50,417 | $1.12 | $1.10 $1.15 |
| Aug 27, 2026 | $1.11 | $1.17 | $1.09 | $1.17 | +$0.07 | +6.36% | 125,313 | $1.12 | $1.09 $1.17 |