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)

2.550 -0.070 (-2.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 2.570 2.600 2.550 2.550 19,058 -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%)
Feb 02, 2026 2.270 2.430 2.270 2.390 82,188 +0.08(+3.46%)
Jan 30, 2026 2.400 2.440 2.210 2.310 82,130 -0.14(-5.71%)
Jan 29, 2026 2.540 2.550 2.385 2.450 74,445 +0.00(+0.00%)
Jan 28, 2026 2.470 2.600 2.370 2.450 130,877 +0.04(+1.66%)
Jan 27, 2026 2.350 2.590 2.300 2.410 184,142 +0.09(+3.88%)
Jan 26, 2026 2.250 2.360 2.250 2.320 108,198 +0.09(+4.04%)
Jan 23, 2026 1.970 2.380 1.970 2.230 246,119 +0.27(+13.78%)
Jan 22, 2026 2.020 2.081 1.960 1.960 14,533 -0.07(-3.45%)
Jan 21, 2026 2.060 2.120 2.020 2.030 14,339 -0.07(-3.33%)
Jan 20, 2026 2.010 2.250 2.010 2.100 105,992 +0.08(+3.96%)
Jan 16, 2026 1.950 2.040 1.910 2.020 36,264 +0.06(+3.06%)
Jan 15, 2026 1.940 2.040 1.881 1.960 28,392 -0.03(-1.51%)
Jan 14, 2026 2.080 2.080 1.941 1.990 50,429 -0.15(-7.01%)
Jan 13, 2026 1.990 2.150 1.944 2.140 104,083 +0.14(+7.00%)
Jan 12, 2026 2.000 2.010 1.960 2.000 28,514 +0.00(+0.00%)
Jan 09, 2026 1.980 2.039 1.960 2.000 32,724 +0.00(+0.00%)
Jan 08, 2026 1.950 2.030 1.929 2.000 34,824 +0.04(+2.04%)
Jan 07, 2026 1.890 2.079 1.890 1.960 60,970 +0.04(+2.08%)
Jan 06, 2026 1.880 1.930 1.850 1.920 21,682 -0.01(-0.52%)
Jan 05, 2026 1.900 2.040 1.850 1.930 120,681 +0.00(+0.00%)
Jan 02, 2026 1.910 1.940 1.810 1.930 27,876 +0.03(+1.58%)
Dec 31, 2025 1.840 1.900 1.800 1.900 40,454 +0.04(+2.15%)
Dec 30, 2025 1.850 1.888 1.768 1.860 26,651 -0.01(-0.53%)
Dec 29, 2025 1.910 1.950 1.850 1.870 48,948 -0.07(-3.61%)
Dec 26, 2025 1.730 1.985 1.730 1.940 61,049 +0.21(+12.14%)
Dec 24, 2025 1.800 1.820 1.730 1.730 13,897 -0.11(-5.98%)
Dec 23, 2025 1.760 2.000 1.695 1.840 171,601 -0.02(-1.08%)
Dec 22, 2025 1.570 1.910 1.570 1.860 139,823 +0.29(+18.47%)
Dec 19, 2025 1.580 1.592 1.540 1.570 28,335 +0.06(+3.77%)
Dec 18, 2025 1.520 1.550 1.500 1.513 39,752 -0.07(-4.24%)
Dec 17, 2025 1.580 1.625 1.560 1.580 15,851 -0.03(-1.86%)
Dec 16, 2025 1.560 1.635 1.521 1.610 19,030 +0.05(+3.21%)
Dec 15, 2025 1.590 1.625 1.560 1.560 17,603 -0.01(-0.64%)
Dec 12, 2025 1.620 1.700 1.570 1.570 21,496 -0.04(-2.48%)
Dec 11, 2025 1.660 1.660 1.600 1.610 10,190 -0.05(-3.01%)
Dec 10, 2025 1.650 1.700 1.630 1.660 18,354 -0.01(-0.60%)
Dec 09, 2025 1.600 1.692 1.600 1.670 18,254 +0.06(+3.73%)
Dec 08, 2025 1.610 1.639 1.600 1.610 17,744 -0.04(-2.42%)
Dec 05, 2025 1.610 1.650 1.590 1.650 27,356 +0.04(+2.48%)
Dec 04, 2025 1.630 1.640 1.590 1.610 24,588 +0.01(+0.63%)
Dec 03, 2025 1.630 1.700 1.590 1.600 13,433 -0.04(-2.44%)
Dec 02, 2025 1.720 1.730 1.640 1.640 13,951 -0.06(-3.53%)
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.