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)

1.630 +0.010 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 1.640 1.670 1.580 1.630 46,530 +0.01(+0.62%)
Sep 25, 2025 1.650 1.660 1.553 1.620 145,214 -0.03(-1.82%)
Sep 24, 2025 1.740 1.790 1.640 1.650 173,532 -0.08(-4.62%)
Sep 23, 2025 1.760 1.880 1.700 1.730 274,453 +0.00(+0.00%)
Sep 22, 2025 1.960 1.960 1.730 1.730 347,112 -0.21(-10.82%)
Sep 19, 2025 2.100 2.139 1.890 1.940 601,927 -0.20(-9.35%)
Sep 18, 2025 1.880 2.180 1.870 2.140 11,534,980 +0.42(+24.42%)
Sep 17, 2025 1.890 2.000 1.640 1.720 439,009 -0.11(-6.01%)
Sep 16, 2025 1.850 2.048 1.730 1.830 3,029,677 +0.29(+18.45%)
Sep 15, 2025 1.560 1.620 1.510 1.545 26,299 -0.01(-0.32%)
Sep 12, 2025 1.500 1.580 1.500 1.550 18,606 +0.07(+4.73%)
Sep 11, 2025 1.530 1.530 1.480 1.480 6,396 -0.02(-1.33%)
Sep 10, 2025 1.470 1.520 1.460 1.500 26,094 +0.00(+0.00%)
Sep 09, 2025 1.470 1.549 1.460 1.500 40,879 +0.02(+1.35%)
Sep 08, 2025 1.550 1.550 1.480 1.480 55,782 -0.06(-3.90%)
Sep 05, 2025 1.540 1.545 1.510 1.540 6,102 +0.03(+1.99%)
Sep 04, 2025 1.490 1.535 1.460 1.510 50,677 +0.04(+2.51%)
Sep 03, 2025 1.480 1.500 1.430 1.473 23,731 +0.01(+0.89%)
Sep 02, 2025 1.470 1.479 1.430 1.460 19,948 +0.01(+0.69%)
Aug 29, 2025 1.460 1.490 1.411 1.450 53,990 -0.01(-0.34%)
Aug 28, 2025 1.440 1.496 1.420 1.455 22,480 -0.00(-0.34%)
Aug 27, 2025 1.480 1.482 1.447 1.460 14,863 -0.02(-1.35%)
Aug 26, 2025 1.470 1.510 1.450 1.480 6,050 -0.02(-1.33%)
Aug 25, 2025 1.510 1.514 1.421 1.500 15,155 +0.02(+1.32%)
Aug 22, 2025 1.460 1.511 1.425 1.480 13,069 +0.00(+0.03%)
Aug 21, 2025 1.450 1.480 1.410 1.480 11,770 +0.03(+2.42%)
Aug 20, 2025 1.460 1.509 1.410 1.445 25,996 +0.01(+0.35%)
Aug 19, 2025 1.510 1.510 1.430 1.440 6,457 -0.05(-3.36%)
Aug 18, 2025 1.520 1.526 1.490 1.490 4,442 -0.01(-0.33%)
Aug 15, 2025 1.410 1.500 1.390 1.495 31,633 +0.07(+4.91%)
Aug 14, 2025 1.440 1.445 1.400 1.425 8,822 -0.01(-0.42%)
Aug 13, 2025 1.500 1.664 1.410 1.431 59,934 -0.09(-5.86%)
Aug 12, 2025 1.530 1.550 1.500 1.520 29,318 +0.01(+0.66%)
Aug 11, 2025 1.500 1.540 1.480 1.510 7,899 +0.03(+2.03%)
Aug 08, 2025 1.490 1.593 1.460 1.480 27,121 +0.00(+0.00%)
Aug 07, 2025 1.490 1.660 1.410 1.480 79,496 -0.01(-0.67%)
Aug 06, 2025 1.550 1.550 1.487 1.490 15,013 -0.08(-5.10%)
Aug 05, 2025 1.640 1.640 1.540 1.570 14,295 -0.07(-4.27%)
Aug 04, 2025 1.690 1.690 1.640 1.640 15,918 -0.02(-1.20%)
Aug 01, 2025 1.670 1.740 1.650 1.660 6,883 +0.00(+0.00%)
Jul 31, 2025 1.700 1.715 1.650 1.660 11,102 -0.01(-0.60%)
Jul 30, 2025 1.784 1.785 1.660 1.670 13,075 -0.04(-2.34%)
Jul 29, 2025 1.900 1.900 1.710 1.710 48,621 -0.05(-2.84%)
Jul 28, 2025 1.900 1.900 1.760 1.760 19,962 -0.08(-4.35%)
Jul 25, 2025 1.890 1.950 1.830 1.840 30,189 -0.02(-1.08%)
Jul 24, 2025 1.850 1.960 1.850 1.860 37,023 -0.10(-4.87%)
Jul 23, 2025 2.020 2.048 1.930 1.955 31,297 -0.05(-2.72%)
Jul 22, 2025 1.910 2.075 1.790 2.010 60,445 +0.22(+12.10%)
Jul 21, 2025 1.820 1.914 1.770 1.793 70,466 +0.00(+0.17%)
Jul 18, 2025 1.880 1.990 1.725 1.790 93,154 -0.08(-4.28%)
Jul 17, 2025 1.920 2.170 1.810 1.870 49,312 -0.07(-3.61%)
Jul 16, 2025 2.000 2.250 1.869 1.940 158,214 +0.03(+1.57%)
Jul 15, 2025 1.830 1.978 1.750 1.910 201,129 +0.11(+6.20%)
Jul 14, 2025 1.800 1.889 1.750 1.798 25,776 +0.02(+1.04%)
Jul 11, 2025 1.800 1.889 1.720 1.780 46,689 -0.01(-0.56%)
Jul 10, 2025 1.690 1.800 1.665 1.790 56,733 +0.06(+3.47%)
Jul 09, 2025 1.600 1.786 1.600 1.730 78,019 +0.09(+5.49%)
Jul 08, 2025 1.595 1.700 1.595 1.640 40,633 +0.03(+1.86%)
Jul 07, 2025 1.570 1.630 1.570 1.610 22,630 +0.04(+2.55%)
Jul 03, 2025 1.602 1.615 1.480 1.570 41,730 -0.04(-2.48%)
Jul 02, 2025 1.420 1.620 1.420 1.610 49,455 +0.18(+12.59%)
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 following
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.