Rocky Mountain Chocolate Factor - Price History
Monthly price history for RMCF (Rocky Mountain Chocolate Factor)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $3.56 | $3.56 |
| March 2024 | $3.62 | $3.62 |
| February 2024 | $4.05 | $4.05 |
| January 2024 | $4 | $4 |
| December 2023 | $4.60 | $4.60 |
| November 2023 | $4.08 | $4.08 |
| October 2023 | $3.92 | $3.92 |
| September 2023 | $4.76 | $4.76 |
| August 2023 | $5.06 | $5.06 |
| July 2023 | $5.92 | $5.92 |
| June 2023 | $5.35 | $5.35 |
| May 2023 | $5.12 | $5.12 |
| April 2023 | $5.36 | $5.36 |
| March 2023 | $5.30 | $5.30 |
| February 2023 | $5.01 | $5.01 |
| January 2023 | $5.38 | $5.38 |
| December 2022 | $5.70 | $5.70 |
| November 2022 | $6.08 | $6.08 |
| October 2022 | $6.62 | $6.62 |
| September 2022 | $6.01 | $6.01 |
| August 2022 | $6.66 | $6.66 |
| July 2022 | $6.76 | $6.76 |
| June 2022 | $6.89 | $6.89 |
| May 2022 | $6.75 | $6.75 |
| April 2022 | $6.61 | $6.61 |
| March 2022 | $7.55 | $7.55 |
| February 2022 | $7.85 | $7.85 |
| January 2022 | $7.91 | $7.91 |
| December 2021 | $7.85 | $7.85 |
| November 2021 | $8.50 | $8.50 |
| October 2021 | $8.71 | $8.71 |
| September 2021 | $7.40 | $7.40 |
| August 2021 | $7.93 | $7.93 |
| July 2021 | $8.39 | $8.39 |
| June 2021 | $7.63 | $7.63 |
| May 2021 | $6.26 | $6.26 |
| April 2021 | $6.05 | $6.05 |
| March 2021 | $5.27 | $5.27 |
| February 2021 | $5.29 | $5.29 |
| January 2021 | $4.34 | $4.34 |
| December 2020 | $4.05 | $4.05 |
| November 2020 | $4.27 | $4.27 |
| October 2020 | $2.68 | $2.68 |
| September 2020 | $2.68 | $2.68 |
| August 2020 | $3.26 | $3.26 |
| July 2020 | $3.32 | $3.32 |
| June 2020 | $4.25 | $4.25 |
| May 2020 | $4.29 | $4.29 |
| April 2020 | $4.55 | $4.55 |
| March 2020 | $4.80 | $4.80 |
| February 2020 | $7.66 | $7.66 |
| January 2020 | $8.20 | $8.32 |
| December 2019 | $9.10 | $9.23 |
| November 2019 | $8.62 | $8.75 |
| October 2019 | $8.75 | $9 |
| September 2019 | $9.04 | $9.30 |
| August 2019 | $8.94 | $9.32 |
| July 2019 | $8.64 | $9 |
| June 2019 | $8.06 | $8.40 |
| May 2019 | $9.05 | $9.55 |
| April 2019 | $9.32 | $9.84 |
| March 2019 | $8.55 | $9.02 |
| February 2019 | $8.87 | $9.48 |
| January 2019 | $8.04 | $8.60 |
| December 2018 | $7.97 | $8.52 |
| November 2018 | $7.62 | $8.15 |
| October 2018 | $7.59 | $8.22 |
| September 2018 | $9.46 | $10.25 |
| August 2018 | $9.41 | $10.20 |
| July 2018 | $9.36 | $10.27 |
| June 2018 | $10.43 | $11.44 |
| May 2018 | $10.06 | $11.15 |
| April 2018 | $10.46 | $11.59 |
| March 2018 | $10.85 | $12.03 |
| February 2018 | $10.90 | $12.20 |
| January 2018 | $11.07 | $12.39 |
| December 2017 | $10.52 | $11.78 |
| November 2017 | $10.27 | $11.50 |
| October 2017 | $10.10 | $11.42 |
| September 2017 | $10.45 | $11.82 |
| August 2017 | $10.36 | $11.71 |
| July 2017 | $10.41 | $11.89 |
| June 2017 | $10.30 | $11.76 |
| May 2017 | $10.41 | $12.01 |
| April 2017 | $11.25 | $12.98 |
| March 2017 | $9.78 | $11.28 |
| February 2017 | $9.42 | $10.87 |
| January 2017 | $9.40 | $10.96 |
| December 2016 | $8.74 | $10.19 |
| November 2016 | $8.72 | $10.17 |
| October 2016 | $8.64 | $10.20 |
| September 2016 | $8.87 | $10.47 |
| August 2016 | $9.18 | $10.95 |
| July 2016 | $8.89 | $10.61 |
| June 2016 | $8.51 | $10.15 |
| May 2016 | $8.26 | $9.97 |
| April 2016 | $8.34 | $10.07 |
| March 2016 | $8.42 | $10.17 |
| February 2016 | $8.54 | $10.31 |
| January 2016 | $8.56 | $10.46 |
| December 2015 | $8.80 | $10.75 |
| November 2015 | $8.97 | $10.96 |
| October 2015 | $8.98 | $11.09 |
| September 2015 | $9.11 | $11.25 |
| August 2015 | $9.69 | $11.97 |
| July 2015 | $10.40 | $12.98 |
| June 2015 | $10.55 | $13.17 |
| May 2015 | $10.50 | $13.11 |
| April 2015 | $10.12 | $12.75 |
| March 2015 | $11.09 | $13.97 |
| February 2015 | $12.12 | $15.27 |
| January 2015 | $10.74 | $13.63 |
| December 2014 | $10.34 | $13.12 |
| November 2014 | $9.97 | $12.65 |
| October 2014 | $9.44 | $12.09 |
| September 2014 | $9.79 | $12.54 |
| August 2014 | $10.12 | $12.96 |
| July 2014 | $9.91 | $12.80 |
| June 2014 | $10.21 | $13.19 |
| May 2014 | $8.94 | $11.55 |
| April 2014 | $9.16 | $11.95 |
| March 2014 | $9 | $11.74 |
| February 2014 | $9.10 | $11.87 |
| January 2014 | $8.85 | $11.65 |
| December 2013 | $8.82 | $11.61 |
| November 2013 | $10.18 | $13.40 |
| October 2013 | $9.55 | $12.68 |
| September 2013 | $9.12 | $12.10 |
| August 2013 | $9.20 | $12.21 |
| July 2013 | $9.96 | $13.34 |
| June 2013 | $9.28 | $12.43 |
| May 2013 | $9.75 | $13.06 |
| April 2013 | $9.05 | $12.22 |
| March 2013 | $9.10 | $12.30 |
| February 2013 | $9.09 | $12.28 |
| January 2013 | $8.92 | $12.15 |
| December 2012 | $7.75 | $10.56 |
| November 2012 | $7.60 | $10.36 |
| October 2012 | $7.73 | $10.64 |
| September 2012 | $9.19 | $12.66 |
| August 2012 | $9 | $12.39 |
| July 2012 | $8.80 | $12.23 |
| June 2012 | $8.28 | $11.50 |
| May 2012 | $7.52 | $10.44 |
| April 2012 | $6.80 | $9.54 |
| March 2012 | $6.60 | $9.26 |
| February 2012 | $6.69 | $9.39 |
| January 2012 | $6.10 | $8.66 |
| December 2011 | $6.02 | $8.54 |
| November 2011 | $6.10 | $8.66 |
| October 2011 | $5.96 | $8.56 |
| September 2011 | $5.93 | $8.51 |
| August 2011 | $6.15 | $8.93 |
| July 2011 | $6.28 | $9.12 |
| June 2011 | $6.81 | $9.88 |
| May 2011 | $7.17 | $10.40 |
| April 2011 | $7.19 | $10.54 |
| March 2011 | $7.09 | $10.39 |
| February 2011 | $7.03 | $10.30 |
| January 2011 | $6.90 | $10.21 |
| December 2010 | $6.52 | $9.65 |
| November 2010 | $6.45 | $9.55 |
| October 2010 | $6.35 | $9.49 |
| September 2010 | $6.33 | $9.46 |
| August 2010 | $6.35 | $9.60 |
| July 2010 | $6.25 | $9.45 |
| June 2010 | $6.15 | $9.29 |
| May 2010 | $6.02 | $9.10 |
| April 2010 | $6.24 | $9.52 |
| March 2010 | $6.03 | $9.20 |
| February 2010 | $5.59 | $8.54 |
| January 2010 | $5.63 | $8.70 |
| December 2009 | $5.24 | $8.10 |
| November 2009 | $5.57 | $8.61 |
| October 2009 | $5.45 | $8.52 |
| September 2009 | $5.76 | $9 |
| August 2009 | $5.07 | $8.02 |
| July 2009 | $5.12 | $8.10 |
| June 2009 | $4.87 | $7.70 |
| May 2009 | $5.25 | $8.30 |
| April 2009 | $3.87 | $6.19 |
| March 2009 | $3.84 | $6.14 |
| February 2009 | $3.60 | $5.77 |
| January 2009 | $3.98 | $6.48 |
| December 2008 | $3.26 | $5.31 |
| November 2008 | $3.70 | $6.03 |
| October 2008 | $4.26 | $7.06 |
| September 2008 | $5.50 | $9.11 |
| August 2008 | $5.44 | $9.01 |
| July 2008 | $5.35 | $8.96 |
| June 2008 | $5.75 | $9.63 |
| May 2008 | $7.01 | $11.74 |
| April 2008 | $7.28 | $12.30 |
| March 2008 | $7.44 | $12.57 |
| February 2008 | $7.52 | $12.70 |
| January 2008 | $6.89 | $11.72 |
| December 2007 | $9.33 | $15.88 |
| November 2007 | $10.29 | $17.52 |
| October 2007 | $9.78 | $16.74 |
| September 2007 | $10.05 | $17.21 |
| August 2007 | $9.35 | $16.01 |
| July 2007 | $9.82 | $16.90 |
| June 2007 | $8.78 | $15.88 |
| May 2007 | $8.79 | $15.90 |
| April 2007 | $7.41 | $13.49 |
| March 2007 | $7.43 | $13.53 |
| February 2007 | $7.50 | $13.65 |
| January 2007 | $7.34 | $13.45 |
| December 2006 | $8.02 | $14.70 |
| November 2006 | $7.99 | $14.65 |
| October 2006 | $7.06 | $13.02 |
| September 2006 | $7.36 | $13.57 |
| August 2006 | $7.56 | $13.95 |
| July 2006 | $7.66 | $14.21 |
| June 2006 | $7 | $12.99 |
| May 2006 | $7.27 | $13.50 |
| April 2006 | $8.27 | $15.45 |
| March 2006 | $8.45 | $15.79 |
| February 2006 | $8.22 | $15.43 |
| January 2006 | $7.42 | $13.93 |
| December 2005 | $8.67 | $16.28 |
| November 2005 | $8.31 | $15.60 |
| October 2005 | $8.41 | $15.86 |
| September 2005 | $7.74 | $14.60 |
| August 2005 | $9.56 | $18.03 |
| July 2005 | $12.73 | $24.12 |
| June 2005 | $11.61 | $22 |
| May 2005 | $9.29 | $23.56 |
| April 2005 | $7.81 | $19.81 |
| March 2005 | $9.73 | $24.67 |
| February 2005 | $8.04 | $20.47 |
| January 2005 | $6.19 | $16.56 |
| December 2004 | $5.48 | $14.65 |
| November 2004 | $5.38 | $14.39 |
| October 2004 | $4.78 | $12.87 |
| September 2004 | $4.66 | $12.53 |
| August 2004 | $4.05 | $10.89 |
| July 2004 | $4.78 | $12.93 |
| June 2004 | $4.67 | $12.63 |
| May 2004 | $3.54 | $9.65 |
| April 2004 | $3.36 | $10.06 |
| March 2004 | $3.34 | $10 |
| February 2004 | $3.20 | $9.65 |
| January 2004 | $3.17 | $14.35 |
| December 2003 | $2.82 | $12.75 |
| November 2003 | $2.65 | $12 |
| October 2003 | $2.50 | $11.40 |
| September 2003 | $2.51 | $11.44 |
| August 2003 | $2.13 | $9.70 |
| July 2003 | $1.99 | $9.15 |
| June 2003 | $1.74 | $8 |
| May 2003 | $1.69 | $7.77 |
| April 2003 | $1.75 | $8.02 |
| March 2003 | $1.46 | $6.70 |
| February 2003 | $1.48 | $6.80 |
| January 2003 | $1.28 | $5.90 |
| December 2002 | $1.77 | $8.13 |
| November 2002 | $1.54 | $7.05 |
| October 2002 | $1.74 | $8 |
| September 2002 | $1.96 | $9 |
| August 2002 | $1.94 | $8.90 |
| July 2002 | $1.90 | $8.70 |
| June 2002 | $2.30 | $10.55 |
| May 2002 | $2.45 | $11.24 |
| April 2002 | $2.91 | $13.35 |
| March 2002 | $3.14 | $14.40 |
| February 2002 | $2.16 | $13.24 |
| January 2002 | $2.27 | $13.90 |
| December 2001 | $2.33 | $14.25 |
| November 2001 | $2.37 | $14.48 |
| October 2001 | $1.80 | $11.01 |
| September 2001 | $1.49 | $9.12 |
| August 2001 | $1.33 | $8.15 |
| July 2001 | $1.35 | $8.25 |
| June 2001 | $1.52 | $9.30 |
| May 2001 | $1.18 | $7.25 |
| April 2001 | $1.08 | $6.60 |
| March 2001 | $1.05 | $6.44 |
| February 2001 | $0.81 | $4.94 |
| January 2001 | $0.82 | $5 |
| December 2000 | $0.56 | $3.44 |
| November 2000 | $0.53 | $3.25 |
| October 2000 | $0.64 | $3.94 |
| September 2000 | $0.65 | $4 |
| August 2000 | $0.62 | $3.81 |
| July 2000 | $0.79 | $4.81 |
| June 2000 | $0.78 | $4.75 |
| May 2000 | $0.82 | $5 |
| April 2000 | $0.92 | $5.62 |
| March 2000 | $0.89 | $5.44 |
| February 2000 | $0.74 | $4.50 |
| January 2000 | $0.86 | $5.25 |
| December 1999 | $0.86 | $5.25 |
| November 1999 | $0.81 | $4.94 |
| October 1999 | $0.96 | $5.88 |
| September 1999 | $0.96 | $5.88 |
| August 1999 | $0.95 | $5.81 |
| July 1999 | $0.94 | $5.75 |
| June 1999 | $0.98 | $6 |
| May 1999 | $0.91 | $5.56 |
| April 1999 | $0.55 | $3.38 |
| March 1999 | $0.55 | $3.38 |
| February 1999 | $0.74 | $4.50 |
| January 1999 | $0.66 | $4.03 |
| December 1998 | $0.86 | $5.25 |
| November 1998 | $0.86 | $5.25 |
| October 1998 | $0.98 | $6 |
| September 1998 | $0.78 | $4.75 |
| August 1998 | $0.74 | $4.50 |
| July 1998 | $1.02 | $6.25 |
| June 1998 | $1.07 | $6.56 |
| May 1998 | $1.12 | $6.88 |
| April 1998 | $0.98 | $6 |
| March 1998 | $1.04 | $6.38 |
| February 1998 | $0.78 | $4.75 |
| January 1998 | $0.88 | $5.38 |
| December 1997 | $0.90 | $5.50 |
| November 1997 | $0.76 | $4.62 |
| October 1997 | $0.82 | $5 |
| September 1997 | $1.05 | $6.44 |
| August 1997 | $0.80 | $4.88 |
| July 1997 | $0.78 | $4.75 |
| June 1997 | $0.74 | $4.50 |
| May 1997 | $0.74 | $4.50 |
| April 1997 | $0.57 | $3.50 |
| March 1997 | $0.69 | $4.25 |
| February 1997 | $0.82 | $5 |
| January 1997 | $0.82 | $5 |
| December 1996 | $0.94 | $5.75 |
| November 1996 | $1.10 | $6.75 |
| October 1996 | $1.14 | $7 |
| September 1996 | $1.18 | $7.25 |
| August 1996 | $1.37 | $8.38 |
| July 1996 | $1.47 | $9 |
| June 1996 | $1.88 | $11.50 |
| May 1996 | $1.47 | $9 |
| April 1996 | $1.18 | $7.25 |
| March 1996 | $1.35 | $8.25 |
| February 1996 | $1.47 | $9 |
| January 1996 | $1.47 | $9 |
| December 1995 | $1.96 | $12 |
| November 1995 | $2 | $12.25 |
| October 1995 | $2.45 | $15 |
| September 1995 | $2.82 | $17.25 |
| August 1995 | $2.94 | $18 |
| July 1995 | $2.94 | $18 |
| June 1995 | $2.94 | $18 |
| May 1995 | $2.66 | $16.25 |
| April 1995 | $2.37 | $14.50 |
| March 1995 | $2.25 | $13.75 |
| February 1995 | $2.29 | $14 |
| January 1995 | $2.29 | $14 |
| December 1994 | $2.20 | $13.50 |
| November 1994 | $2.29 | $14 |
| October 1994 | $2.08 | $12.75 |
| September 1994 | $2 | $12.25 |
| August 1994 | $1.92 | $11.75 |
| July 1994 | $2.12 | $13 |
| June 1994 | $2.16 | $13.25 |
| May 1994 | $1.96 | $12 |
| April 1994 | $2.04 | $12.50 |
| March 1994 | $2 | $12.25 |
| February 1994 | $1.96 | $12 |
| January 1994 | $2.37 | $14.50 |
| December 1993 | $2.16 | $13.25 |
| November 1993 | $1.80 | $11 |
| October 1993 | $1.92 | $11.75 |
| September 1993 | $1.68 | $10.25 |
| August 1993 | $0.84 | $5.12 |
| July 1993 | $0.86 | $5.25 |
| June 1993 | $0.84 | $5.12 |
| May 1993 | $0.78 | $4.75 |
| April 1993 | $0.82 | $5 |
| March 1993 | $0.90 | $5.50 |
| February 1993 | $0.90 | $5.50 |
| January 1993 | $0.90 | $5.50 |
| December 1992 | $0.90 | $5.50 |
| November 1992 | $0.82 | $5 |
| October 1992 | $0.78 | $4.75 |
| September 1992 | $0.78 | $4.75 |
| August 1992 | $0.80 | $4.88 |
| July 1992 | $0.72 | $4.38 |
| June 1992 | $0.74 | $4.50 |
| May 1992 | $0.65 | $4 |
| April 1992 | $0.67 | $4.12 |
| March 1992 | $0.57 | $3.50 |
| February 1992 | $0.69 | $4.25 |
| January 1992 | $0.76 | $4.62 |
| December 1991 | $0.81 | $4.94 |
| November 1991 | $0.81 | $4.94 |
| October 1991 | $0.80 | $4.88 |
| September 1991 | $0.80 | $4.88 |
| August 1991 | $0.80 | $4.88 |
| July 1991 | $0.80 | $4.88 |
| June 1991 | $0.81 | $4.94 |
| May 1991 | $0.81 | $4.94 |
| April 1991 | $0.80 | $4.88 |
| March 1991 | $0.68 | $4.19 |
| February 1991 | $0.53 | $3.25 |
| January 1991 | $0.53 | $3.25 |
| December 1990 | $0.60 | $3.69 |
| November 1990 | $0.36 | $2.22 |
| October 1990 | $0.37 | $2.25 |
| September 1990 | $0.56 | $3.41 |
| August 1990 | $0.69 | $4.22 |
| July 1990 | $0.70 | $4.28 |
| June 1990 | $0.70 | $4.28 |
| May 1990 | $0.72 | $4.44 |
| April 1990 | $0.77 | $4.72 |
| March 1990 | $0.87 | $5.34 |
| February 1990 | $0.90 | $5.53 |
| January 1990 | $0.95 | $5.81 |
| December 1989 | $0.86 | $5.25 |
| November 1989 | $0.95 | $5.81 |
| October 1989 | $0.98 | $5.97 |
| September 1989 | $1.02 | $6.22 |
| August 1989 | $0.72 | $4.38 |
| July 1989 | $0.52 | $3.19 |
| June 1989 | $0.49 | $3 |
| May 1989 | $0.38 | $2.31 |
| April 1989 | $0.34 | $2.06 |
| March 1989 | $0.31 | $1.88 |
| February 1989 | $0.35 | $2.12 |
| January 1989 | $0.40 | $2.44 |
| December 1988 | $0.47 | $2.88 |
| November 1988 | $0.48 | $2.97 |
| October 1988 | $0.51 | $3.12 |
| September 1988 | $0.49 | $3 |
| August 1988 | $0.51 | $3.12 |
| July 1988 | $0.49 | $3 |
| June 1988 | $0.41 | $2.53 |
| May 1988 | $0.49 | $3 |
| April 1988 | $0.52 | $3.19 |
| March 1988 | $0.64 | $3.94 |
| February 1988 | $0.69 | $4.22 |
| January 1988 | $0.64 | $3.94 |
| December 1987 | $0.52 | $3.19 |
| November 1987 | $0.64 | $3.94 |
| October 1987 | $0.55 | $3.38 |
| September 1987 | $0.92 | $5.62 |
| August 1987 | $0.92 | $5.62 |
| July 1987 | $0.95 | $5.81 |
| June 1987 | $1.04 | $6.38 |
| May 1987 | $0.49 | $3 |
| April 1987 | $0.92 | $5.62 |
| March 1987 | $1.35 | $8.25 |
| February 1987 | $1.35 | $8.25 |
| January 1987 | $1.50 | $9.19 |
| December 1986 | $1.13 | $6.94 |
| November 1986 | $1.16 | $7.12 |
| October 1986 | $1.29 | $7.88 |
| September 1986 | $1.16 | $7.12 |
| August 1986 | $1.26 | $7.69 |
| July 1986 | $1.47 | $9 |
| June 1986 | $1.90 | $11.62 |
| May 1986 | $2.51 | $15.38 |
| April 1986 | $2.51 | $15.38 |
| March 1986 | $2.33 | $14.25 |
| February 1986 | $1.62 | $9.94 |
RMCF
Price: $3.56
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.81 USD
P/E Ratio: -5
Exchange: NGM
Sector: Consumer Defensive
Industry: Confectioners
Volume: 4700
Ebitda: 6.9 millionMarket Capitalization: 23.4 million
Average Dividend Frequency: 4