Rocky Mountain Chocolate Factory Inc (RMCF)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0804 | 3.12889165629 | 2.5696 | 2.701 | 2.48 | 34756 | 2.62682488 | CS |
| 4 | 0.56 | 26.7942583732 | 2.09 | 3.4919 | 2.065 | 92956 | 2.76576953 | CS |
| 12 | 0.85 | 47.2222222222 | 1.8 | 3.4919 | 1.64 | 47317 | 2.47718956 | CS |
| 26 | -0.74 | -21.8289085546 | 3.39 | 3.51 | 1.5034 | 34935 | 2.36702203 | CS |
| 52 | -1.35 | -33.75 | 4 | 5.15 | 1.5034 | 23963 | 2.80950334 | CS |
| 156 | -6.76 | -71.8384697131 | 9.41 | 10.3575 | 1.5034 | 15800 | 4.46861294 | CS |
| 260 | -5.91 | -69.0420560748 | 8.56 | 10.3575 | 1.5034 | 25648 | 5.08105751 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731627300 | 2.65 | 0.04 | 1.53 | 2.62 | 2.65 | 2.546 | 38323 |
| 1731540900 | 2.61 | 0.02 | 0.77 | 2.55 | 2.6342 | 2.55 | 23488 |
| 1731454500 | 2.59 | -0.09 | -3.36 | 2.69 | 2.69 | 2.58 | 12522 |
| 1731368100 | 2.68 | 0.07 | 2.68 | 2.5299999 | 2.68 | 2.48 | 23489 |
| 1731108900 | 2.61 | 0 | 0.00 | 2.57 | 2.701 | 2.48 | 76222 |
| 1731022500 | 2.61 | -0.03 | -1.14 | 2.6 | 2.65 | 2.54 | 42644 |
| 1730936100 | 2.64 | -0.04 | -1.49 | 2.65 | 2.7 | 2.61 | 31050 |
| 1730849700 | 2.68 | 0.09 | 3.47 | 2.55 | 2.68 | 2.5099999 | 33030 |
| 1730763300 | 2.59 | -0.01 | -0.38 | 2.48 | 2.66 | 2.42 | 54246 |
| 1730500500 | 2.6 | -0.03 | -1.14 | 2.61 | 2.73 | 2.5562 | 24865 |
| 1730414100 | 2.63 | -0.07 | -2.59 | 2.67 | 2.7 | 2.5716 | 48144 |
| 1730327700 | 2.7 | 0 | 0.00 | 2.88 | 2.88 | 2.58 | 58890 |
| 1730241300 | 2.7 | -0.52 | -16.15 | 3.2799999 | 3.2799999 | 2.63 | 210039 |
| 1730154900 | 3.22 | 0.04 | 1.26 | 3.25 | 3.3 | 2.8 | 69008 |
| 1729895700 | 3.18 | 0.41 | 14.80 | 3.09 | 3.4919 | 3.02 | 215832 |
| 1729809300 | 2.77 | 0.02 | 0.73 | 2.75 | 2.7899 | 2.555 | 445317 |
| 1729722900 | 2.75 | 0.33 | 13.64 | 2.44 | 2.8194 | 2.4034 | 388870 |
| 1729636500 | 2.42 | 0 | 0.21 | 2.41 | 2.6053 | 2.3604 | 8340 |
| 1729550100 | 2.415 | 0.17 | 7.33 | 2.25 | 2.4988 | 2.25 | 21361 |
| 1729290900 | 2.25 | 0.17 | 8.17 | 2.09 | 2.43 | 2.065 | 61727 |
| 1729204500 | 2.08 | -0.04 | -1.89 | 2.14 | 2.14 | 1.97 | 16161 |
| 1729118100 | 2.12 | 0.03 | 1.44 | 2 | 2.17 | 2 | 33371 |
| 1729031700 | 2.09 | -0.14 | -6.28 | 2.05 | 2.15 | 1.96 | 158675 |
| 1728945300 | 2.23 | 0.08 | 3.72 | 2.15 | 2.2897 | 2.15 | 9422 |
| 1728686100 | 2.15 | -0.12 | -5.29 | 2.29 | 2.3 | 2.13 | 24286 |
| 1728599700 | 2.27 | 0.08 | 3.65 | 2.2599999 | 2.2799 | 2.1301 | 16771 |
| 1728513300 | 2.19 | -0.02 | -0.90 | 2.2599999 | 2.2799999 | 2.1 | 14424 |
| 1728426900 | 2.21 | 0.11 | 5.23 | 2.17 | 2.22 | 2.1 | 6037 |
| 1728340500 | 2.1001 | 0.06 | 2.95 | 2.05 | 2.19 | 1.97 | 20225 |
| 1728081300 | 2.04 | 0.04 | 2.00 | 2.0099999 | 2.05 | 1.95 | 23364 |
| 1727994900 | 2 | -0.01 | -0.50 | 2.0099999 | 2.02 | 1.99 | 955 |
| 1727908500 | 2.0099999 | 0.06 | 3.08 | 1.95 | 2.0099999 | 1.95 | 3497 |
| 1727822100 | 1.95 | -0.05 | -2.50 | 2 | 2.0407 | 1.95 | 11706 |
| 1727735700 | 2 | 0 | 0.00 | 1.96 | 2 | 1.96 | 2157 |
| 1727476500 | 2 | 0.01 | 0.76 | 2 | 2 | 1.96 | 1285 |
| 1727390100 | 1.985 | 0.05 | 2.32 | 2 | 2 | 1.97 | 2076 |
| 1727303700 | 1.94 | -0.04 | -2.02 | 1.98 | 2 | 1.94 | 6738 |
| 1727217300 | 1.98 | 0.06 | 3.13 | 1.95 | 1.98 | 1.86 | 7740 |
| 1727130900 | 1.92 | 0.04 | 2.13 | 1.92 | 1.92 | 1.8215 | 14166 |
| 1726871700 | 1.88 | 0.01 | 0.53 | 1.82 | 1.88 | 1.75 | 19029 |
| 1726785300 | 1.87 | 0.11 | 6.25 | 1.73 | 1.88 | 1.7005 | 30932 |
| 1726698900 | 1.76 | -0.04 | -2.22 | 1.82 | 1.84 | 1.65 | 117059 |
| 1726612500 | 1.8 | 0.03 | 1.69 | 1.77 | 1.81 | 1.705 | 16652 |
| 1726526100 | 1.77 | -0.03 | -1.67 | 1.8 | 1.8 | 1.75 | 5089 |
| 1726266900 | 1.8 | 0.03 | 1.69 | 1.7 | 1.84 | 1.7 | 2573 |
| 1726180500 | 1.77 | 0.07 | 4.00 | 1.71 | 1.785 | 1.7 | 8077 |
| 1726094100 | 1.702 | 0 | 0.12 | 1.7 | 1.765 | 1.6399999 | 6301 |
| 1726007700 | 1.7 | 0.04 | 2.41 | 1.72 | 1.72 | 1.66 | 10503 |
| 1725921300 | 1.66 | 0.01 | 0.61 | 1.67 | 1.75 | 1.65 | 9561 |
| 1725662100 | 1.65 | -0.13 | -7.30 | 1.76 | 1.78 | 1.65 | 32342 |
| 1725575700 | 1.78 | 0 | 0.00 | 1.76 | 1.782 | 1.76 | 31905 |
| 1725489300 | 1.78 | -0.02 | -1.11 | 1.81 | 1.81 | 1.78 | 2501 |
| 1725402900 | 1.8 | -0.05 | -2.70 | 1.78 | 1.84 | 1.78 | 6355 |
| 1725057300 | 1.85 | 0.03 | 1.65 | 1.78 | 1.85 | 1.78 | 6295 |
| 1724970900 | 1.82 | -0.02 | -1.09 | 1.84 | 1.84 | 1.78 | 7515 |
| 1724884500 | 1.84 | 0 | 0.00 | 1.82 | 1.84 | 1.8 | 20461 |
| 1724798100 | 1.84 | 0.03 | 1.66 | 1.8 | 1.84 | 1.78 | 22674 |
| 1724711700 | 1.81 | 0.07 | 4.02 | 1.72 | 1.85 | 1.72 | 82191 |
| 1724452500 | 1.74 | -0.08 | -4.40 | 1.8 | 1.895 | 1.69 | 126749 |
| 1724366100 | 1.82 | -0.07 | -3.45 | 2 | 2 | 1.765 | 56707 |
| 1724279700 | 1.885 | -0.01 | -0.26 | 1.87 | 1.905 | 1.87 | 7020 |
| 1724193300 | 1.89 | 0.01 | 0.53 | 1.86 | 1.9606 | 1.86 | 3442 |
| 1724106900 | 1.88 | 0.03 | 1.62 | 1.79 | 1.88 | 1.7601 | 14228 |
| 1723847700 | 1.85 | 0.02 | 1.09 | 1.84 | 1.85 | 1.78 | 2906 |
| 1723761300 | 1.83 | 0.05 | 2.81 | 1.8 | 1.85 | 1.78 | 14042 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
