Nasdaq · RMCF · stock
Rocky Mountain Chocolate Factory, Inc. (RMCF) stock price history
Every Nasdaq trading session of Rocky Mountain Chocolate Factory, Inc. from Feb 11, 1986 to Sep 28, 2026: 10,235 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RMCF adjusted close, 1986 to 2026
- $13.57
- All time high, 2005
- $2.99
- 52 week high, $0.6600 low
- 10,235
- Daily sessions since 1986
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1986 to 2026 series and minute bars.
RMCF key facts
- Rocky Mountain Chocolate Factory, Inc. (RMCF) closed at $0.8525 on Sep 28, 2026 on Nasdaq.
- RMCF's all time high close is $13.57, set on Jul 19, 2005; its all time low close is $0.2871 on Mar 1, 1989.
- RMCF's 52 week range is $0.6600 to $2.99.
- RMCF returned -47.7% over the year to Sep 28, 2026 and -88.5% over five years.
- Over ten years RMCF returned -90%, -20.8% a year compounded.
- RMCF's deepest drawdown was -95.1% from Jul 19, 2005 to Aug 11, 2026.
- DataCedar holds 10,235 daily sessions of RMCF history from Feb 11, 1986 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
RMCF price chart, 1986 to 2026
RMCF returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -23.9% |
| 3 months | -21.1% |
| 6 months | -62.4% |
| Year to date | -54.2% |
| 1 year | -47.7% |
| 3 years | -82.1% |
| 5 years | -88.5% |
| 10 years | -90.3% |
| Since Feb 11, 1986 | -44.6% |
| Compound annual growth, 40.6 years | -1.4% |
RMCF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $13.57 on Jul 19, 2005
- All time low close
- $0.2871 on Mar 1, 1989
- 52 week high
- $2.99 on Feb 12, 2026
- 52 week low
- $0.6600 on Aug 11, 2026
- Deepest drawdown
- -95.1% from Jul 19, 2005 to Aug 11, 2026, not yet recovered
- Best single session
- +126.9% on Aug 12, 2026
- Worst single session
- -50.0% on Oct 19, 1987
- Volatility, 1 year annualised
- 120.4%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2001, +315%
- Worst calendar year
- 2008, -65%
RMCF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1986 starts on Feb 11, 1986; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.91 | $2.99 | $0.6600 | $0.8525 | -55.1% | 222.9M | 185 |
| 2025 | $2.52 | $3.18 | $1.12 | $1.90 | -21.8% | 26.7M | 250 |
| 2024 | $4.69 | $5.15 | $1.50 | $2.43 | -47.2% | 6.5M | 252 |
| 2023 | $5.62 | $5.99 | $3.72 | $4.60 | -19.3% | 3.4M | 250 |
| 2022 | $7.81 | $8.93 | $5.48 | $5.70 | -27.4% | 2.4M | 251 |
| 2021 | $4.06 | $10.36 | $4.02 | $7.85 | +93.8% | 11.7M | 252 |
| 2020 | $9.25 | $9.25 | $2.55 | $4.05 | -55.5% | 8.9M | 253 |
| 2019 | $7.86 | $9.38 | $7.71 | $9.10 | +14.2% | 2.9M | 252 |
| 2018 | $10.54 | $11.25 | $7.38 | $7.97 | -24.2% | 2.9M | 251 |
| 2017 | $8.77 | $11.47 | $8.53 | $10.52 | +20.4% | 3.2M | 251 |
| 2016 | $8.82 | $9.45 | $7.79 | $8.74 | -0.7% | 3.2M | 252 |
| 2015 | $10.38 | $12.38 | $7.61 | $8.80 | -14.9% | 2.9M | 252 |
| 2014 | $8.75 | $10.56 | $8.59 | $10.33 | +17.2% | 2.4M | 252 |
| 2013 | $7.73 | $10.44 | $7.72 | $8.82 | +13.8% | 3M | 252 |
| 2012 | $6.08 | $10.06 | $5.92 | $7.75 | +28.7% | 3.6M | 250 |
| 2011 | $6.53 | $7.68 | $4.97 | $6.02 | -7.7% | 2.2M | 252 |
| 2010 | $5.26 | $6.72 | $5.25 | $6.52 | +24.4% | 2.2M | 252 |
| 2009 | $3.27 | $5.89 | $2.55 | $5.24 | +60.9% | 2.8M | 252 |
| 2008 | $9.42 | $9.42 | $3.04 | $3.26 | -65.1% | 4.3M | 253 |
| 2007 | $7.96 | $10.54 | $7.25 | $9.33 | +16.3% | 3.7M | 251 |
| 2006 | $8.65 | $9.47 | $6.29 | $8.02 | -7.6% | 5.1M | 251 |
| 2005 | $5.43 | $13.60 | $5.40 | $8.68 | +58.2% | 14.3M | 252 |
| 2004 | $2.84 | $6.00 | $2.58 | $5.49 | +94.1% | 4.7M | 252 |
| 2003 | $1.69 | $2.99 | $1.22 | $2.83 | +59.3% | 2.7M | 252 |
| 2002 | $2.34 | $3.54 | $1.53 | $1.78 | -24.0% | 5.6M | 252 |
| 2001 | $0.5639 | $2.50 | $0.5536 | $2.34 | +314.5% | 2.8M | 248 |
| 2000 | $0.8612 | $0.9432 | $0.5126 | $0.5639 | -34.5% | 3M | 252 |
| 1999 | $0.8612 | $1.10 | $0.4921 | $0.8612 | 0.0% | 7.8M | 252 |
| 1998 | $0.9022 | $1.27 | $0.6561 | $0.8612 | -4.5% | 4.7M | 252 |
| 1997 | $0.9842 | $1.17 | $0.4511 | $0.9022 | -4.3% | 3.2M | 253 |
| 1996 | $1.97 | $2.05 | $0.9432 | $0.9432 | -52.1% | 9.1M | 254 |
| 1995 | $2.21 | $3.12 | $1.93 | $1.97 | -11.1% | 4.9M | 252 |
| 1994 | $2.17 | $2.50 | $1.89 | $2.21 | +1.9% | 1.4M | 252 |
| 1993 | $0.8612 | $2.30 | $0.7792 | $2.17 | +140.9% | 1.8M | 253 |
| 1992 | $0.7792 | $0.9022 | $0.5331 | $0.9022 | +15.8% | 826K | 254 |
| 1991 | $0.5946 | $1.03 | $0.4921 | $0.7792 | +31.0% | 1M | 253 |
| 1990 | $0.8407 | $1.00 | $0.3281 | $0.5946 | -29.3% | 805.9K | 253 |
| 1989 | $0.4511 | $1.05 | $0.2871 | $0.8407 | +86.4% | 1.4M | 252 |
| 1988 | $0.4921 | $0.7382 | $0.3998 | $0.4511 | -8.3% | 779.5K | 253 |
| 1987 | $1.11 | $1.85 | $0.3691 | $0.4921 | -55.6% | 1.1M | 253 |
| 1986 | $1.54 | $3.01 | $0.9842 | $1.11 | n/a | 1.9M | 225 |
RMCF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $0.8525 | -21.8% |
| August 2026 | $1.09 | +29.8% |
| July 2026 | $0.8400 | -5.6% |
| June 2026 | $0.8900 | -54.8% |
| May 2026 | $1.97 | -19.6% |
| April 2026 | $2.45 | +8.9% |
| March 2026 | $2.25 | -11.8% |
| February 2026 | $2.55 | +10.4% |
| January 2026 | $2.31 | +21.6% |
| December 2025 | $1.90 | +12.4% |
| November 2025 | $1.69 | -1.7% |
| October 2025 | $1.72 | +8.2% |
About the RMCF data
Daily bars. 10,235 sessions from Feb 11, 1986 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 11, 1986, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RMCF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
RMCF share price history
