ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Rocky Mountain Chocolate Factory, Inc. - Common Stock (NQ:RMCF)

2.250 -0.030 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 2.250 2.360 2.180 2.250 25,853 -0.03(-1.32%)
Apr 16, 2026 2.400 2.410 2.210 2.280 13,857 -0.06(-2.56%)
Apr 15, 2026 2.340 2.360 2.310 2.340 17,740 -0.02(-0.85%)
Apr 14, 2026 2.190 2.370 2.170 2.360 24,342 +0.20(+9.26%)
Apr 13, 2026 2.080 2.200 2.080 2.160 37,768 +0.06(+2.86%)
Apr 10, 2026 2.240 2.280 2.100 2.100 39,131 -0.21(-9.09%)
Apr 09, 2026 2.230 2.340 2.180 2.310 8,593 +0.08(+3.59%)
Apr 08, 2026 2.220 2.340 2.220 2.230 16,171 +0.02(+0.90%)
Apr 07, 2026 2.220 2.240 2.140 2.210 11,376 -0.03(-1.34%)
Apr 06, 2026 2.170 2.240 2.140 2.240 8,699 +0.08(+3.70%)
Apr 02, 2026 2.180 2.240 2.160 2.160 14,982 -0.06(-2.70%)
Apr 01, 2026 2.220 2.334 2.200 2.220 3,832 -0.03(-1.33%)
Mar 31, 2026 2.240 2.306 2.160 2.250 18,761 +0.05(+2.27%)
Mar 30, 2026 2.369 2.369 2.180 2.200 18,839 -0.07(-3.08%)
Mar 27, 2026 2.270 2.360 2.180 2.270 18,196 -0.04(-1.73%)
Mar 26, 2026 2.260 2.358 2.260 2.310 6,893 +0.05(+2.21%)
Mar 25, 2026 2.300 2.320 2.260 2.260 8,933 -0.02(-0.88%)
Mar 24, 2026 2.350 2.375 2.280 2.280 9,880 -0.04(-1.72%)
Mar 23, 2026 2.140 2.340 2.140 2.320 35,681 +0.15(+6.91%)
Mar 20, 2026 2.300 2.300 2.075 2.170 90,956 -0.16(-6.87%)
Mar 19, 2026 2.340 2.435 2.315 2.330 8,034 +0.03(+1.30%)
Mar 18, 2026 2.510 2.520 2.300 2.300 39,811 -0.22(-8.73%)
Mar 17, 2026 2.450 2.572 2.450 2.520 9,265 +0.02(+0.80%)
Mar 16, 2026 2.340 2.520 2.300 2.500 26,355 +0.14(+5.93%)
Mar 13, 2026 2.350 2.420 2.340 2.360 13,626 -0.01(-0.42%)
Mar 12, 2026 2.370 2.420 2.310 2.370 41,945 -0.03(-1.25%)
Mar 11, 2026 2.390 2.460 2.395 2.400 15,194 -0.05(-2.04%)
Mar 10, 2026 2.400 2.550 2.400 2.450 29,353 +0.03(+1.24%)
Mar 09, 2026 2.410 2.480 2.330 2.420 21,124 -0.03(-1.22%)
Mar 06, 2026 2.510 2.540 2.440 2.450 25,494 -0.14(-5.41%)
Mar 05, 2026 2.550 2.640 2.550 2.590 21,371 +0.01(+0.39%)
Mar 04, 2026 2.430 2.640 2.430 2.580 69,245 +0.07(+2.79%)
Mar 03, 2026 2.510 2.560 2.470 2.510 19,324 -0.05(-1.95%)
Mar 02, 2026 2.510 2.590 2.470 2.560 15,732 +0.01(+0.39%)
Feb 27, 2026 2.570 2.600 2.550 2.550 19,062 -0.07(-2.67%)
Feb 26, 2026 2.680 2.680 2.420 2.620 126,674 +0.13(+5.22%)
Feb 25, 2026 2.400 2.600 2.370 2.490 39,082 +0.10(+4.18%)
Feb 24, 2026 2.442 2.442 2.380 2.390 12,031 +0.02(+0.84%)
Feb 23, 2026 2.510 2.558 2.360 2.370 41,486 -0.18(-7.06%)
Feb 20, 2026 2.550 2.660 2.450 2.550 72,952 -0.01(-0.39%)
Feb 19, 2026 2.570 2.784 2.560 2.560 30,965 -0.08(-3.03%)
Feb 18, 2026 2.600 2.772 2.600 2.640 48,450 +0.04(+1.54%)
Feb 17, 2026 2.750 2.790 2.570 2.600 42,037 -0.16(-5.80%)
Feb 13, 2026 2.830 2.920 2.760 2.760 43,396 -0.15(-5.15%)
Feb 12, 2026 2.740 2.990 2.740 2.910 91,675 +0.17(+6.20%)
Feb 11, 2026 2.820 2.840 2.566 2.740 61,750 -0.07(-2.49%)
Feb 10, 2026 2.550 2.860 2.550 2.810 162,161 +0.27(+10.63%)
Feb 09, 2026 2.460 2.630 2.400 2.540 67,036 +0.11(+4.53%)
Feb 06, 2026 2.290 2.490 2.290 2.430 70,012 +0.15(+6.58%)
Feb 05, 2026 2.270 2.390 2.252 2.280 61,668 -0.09(-3.80%)
Feb 04, 2026 2.450 2.460 2.360 2.370 50,897 -0.07(-2.87%)
Feb 03, 2026 2.350 2.480 2.350 2.440 34,156 +0.05(+2.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.