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)

1.860 -0.010 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 1.640 1.738 1.640 1.700 16,196 +0.01(+0.59%)
Nov 28, 2025 1.680 1.790 1.630 1.690 26,426 +0.00(+0.00%)
Nov 26, 2025 1.680 1.790 1.670 1.690 72,249 -0.03(-1.74%)
Nov 25, 2025 1.610 1.740 1.590 1.720 88,613 +0.11(+6.83%)
Nov 24, 2025 1.590 1.660 1.575 1.610 36,245 +0.03(+1.90%)
Nov 21, 2025 1.390 1.630 1.390 1.580 45,996 +0.17(+12.06%)
Nov 20, 2025 1.550 1.571 1.360 1.410 144,432 -0.12(-7.84%)
Nov 19, 2025 1.550 1.574 1.500 1.530 44,064 -0.04(-2.55%)
Nov 18, 2025 1.520 1.660 1.500 1.570 14,271 +0.05(+3.29%)
Nov 17, 2025 1.630 1.638 1.520 1.520 40,057 -0.10(-6.17%)
Nov 14, 2025 1.600 1.640 1.590 1.620 28,471 +0.01(+0.62%)
Nov 13, 2025 1.620 1.630 1.600 1.610 53,452 -0.02(-1.23%)
Nov 12, 2025 1.640 1.700 1.630 1.630 8,058 -0.02(-1.21%)
Nov 11, 2025 1.680 1.737 1.610 1.650 30,020 -0.03(-1.79%)
Nov 10, 2025 1.600 1.715 1.600 1.680 33,002 +0.06(+3.70%)
Nov 07, 2025 1.590 1.664 1.570 1.620 40,294 +0.03(+1.89%)
Nov 06, 2025 1.710 1.710 1.580 1.590 32,011 -0.10(-5.92%)
Nov 05, 2025 1.630 1.720 1.611 1.690 47,639 +0.07(+4.32%)
Nov 04, 2025 1.630 1.683 1.610 1.620 43,241 -0.05(-2.99%)
Nov 03, 2025 1.700 1.730 1.610 1.670 72,771 -0.05(-2.91%)
Oct 31, 2025 1.690 1.740 1.660 1.720 38,879 +0.03(+1.78%)
Oct 30, 2025 1.730 1.760 1.660 1.690 91,440 +0.02(+1.20%)
Oct 29, 2025 1.720 1.785 1.660 1.670 86,450 -0.05(-2.91%)
Oct 28, 2025 1.730 1.790 1.720 1.720 46,582 -0.03(-1.71%)
Oct 27, 2025 1.840 1.840 1.720 1.750 104,628 -0.08(-4.63%)
Oct 24, 2025 1.740 1.860 1.733 1.835 196,334 +0.09(+5.16%)
Oct 23, 2025 1.800 1.800 1.710 1.745 73,963 -0.04(-2.51%)
Oct 22, 2025 1.690 1.850 1.687 1.790 315,045 +0.16(+9.48%)
Oct 21, 2025 1.620 1.670 1.590 1.635 56,010 +0.01(+0.93%)
Oct 20, 2025 1.630 1.665 1.560 1.620 62,890 -0.03(-1.82%)
Oct 17, 2025 1.560 1.690 1.500 1.650 139,938 +0.15(+9.63%)
Oct 16, 2025 1.650 1.700 1.470 1.505 188,426 -0.16(-9.34%)
Oct 15, 2025 1.570 1.690 1.530 1.660 139,698 +0.09(+5.73%)
Oct 14, 2025 1.600 1.640 1.510 1.570 217,333 -0.12(-7.10%)
Oct 13, 2025 1.670 1.750 1.580 1.690 304,040 +0.07(+4.64%)
Oct 10, 2025 1.670 1.721 1.600 1.615 78,850 -0.05(-3.29%)
Oct 09, 2025 1.710 1.759 1.640 1.670 49,803 -0.04(-2.34%)
Oct 08, 2025 1.640 1.720 1.610 1.710 78,628 +0.06(+3.64%)
Oct 07, 2025 1.780 1.780 1.630 1.650 126,470 -0.12(-6.78%)
Oct 06, 2025 1.850 1.870 1.700 1.770 378,744 +0.07(+4.12%)
Oct 03, 2025 1.620 1.725 1.560 1.700 118,787 +0.09(+5.59%)
Oct 02, 2025 1.550 1.650 1.550 1.610 93,208 +0.03(+1.90%)
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.