Rocky Mountain Chocolate Factory, Inc. (RMCF) stock
RMCFNasdaqSugar & Confectionery ProductsFiscal year ends February 28
Financials through Q2 FY2027, quarter ended Aug 31, 2026Last filing: 10-Q on Oct 19, 2026Score 4/3050% below fair value
$0.73−0.01 (-1.36%)
Close on Nov 13, 2026Market cap $7.01MP/E –Yield –
Price history
Rocky Mountain Chocolate Factory share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$0.73
-1.36% on the day
52-week range
$0.6601 – $2.99
-75.6% from the high
Change over 52 weeks
-54.7%
From $1.61 on Nov 13, 2025
Average volume
2.41M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $0.74 | $0.7401 | $0.73 | $0.73 | -1.36% | 54,638 |
| Nov 12, 2026 | $0.775 | $0.7998 | $0.731 | $0.7401 | -5.31% | 54,370 |
| Nov 11, 2026 | $0.796 | $0.825 | $0.7755 | $0.7816 | -3.51% | 52,438 |
| Nov 10, 2026 | $0.868 | $0.8692 | $0.81 | $0.81 | -1.01% | 18,097 |
| Nov 9, 2026 | $0.90 | $0.90 | $0.8161 | $0.8183 | -1.41% | 18,901 |
| Nov 6, 2026 | $0.815 | $0.90 | $0.815 | $0.83 | +7.08% | 15,007 |
| Nov 5, 2026 | $0.825 | $0.8325 | $0.753 | $0.7751 | -7.80% | 53,513 |
| Nov 4, 2026 | $0.8649 | $0.8764 | $0.825 | $0.8407 | +2.52% | 54,768 |
| Nov 3, 2026 | $0.8378 | $0.8598 | $0.82 | $0.82 | -4.71% | 26,204 |
| Nov 2, 2026 | $0.8577 | $0.9017 | $0.8401 | $0.8605 | +1.24% | 25,496 |
| Oct 30, 2026 | $0.80 | $0.9098 | $0.80 | $0.85 | +2.41% | 32,574 |
| Oct 29, 2026 | $0.8145 | $0.85 | $0.8145 | $0.83 | +1.90% | 5,943 |
| Oct 28, 2026 | $0.8201 | $0.8619 | $0.8101 | $0.8145 | -2.13% | 22,077 |
| Oct 27, 2026 | $0.835 | $0.90 | $0.82 | $0.8322 | -2.73% | 26,659 |
| Oct 26, 2026 | $0.851 | $0.9003 | $0.851 | $0.8556 | -2.44% | 8,333 |
| Oct 23, 2026 | $0.89 | $0.9496 | $0.84 | $0.877 | -2.56% | 53,490 |
| Oct 22, 2026 | $0.8924 | $0.94 | $0.88 | $0.90 | +0.83% | 11,707 |
| Oct 21, 2026 | $0.90 | $0.9447 | $0.8772 | $0.8926 | -2.98% | 14,868 |
| Oct 20, 2026 | $0.91 | $0.9525 | $0.91 | $0.92 | -1.39% | 29,633 |
| Oct 19, 2026 | $0.9599 | $0.9899 | $0.91 | $0.933 | +2.34% | 58,812 |
| Oct 16, 2026 | $0.895 | $1.02 | $0.87 | $0.9117 | +1.30% | 30,904 |
| Oct 15, 2026 | $0.91 | $0.9408 | $0.90 | $0.90 | -6.24% | 15,099 |
| Oct 14, 2026 | $0.94 | $0.9623 | $0.89 | $0.9599 | +1.17% | 7,978 |
| Oct 13, 2026 | $0.9736 | $0.9898 | $0.9021 | $0.9488 | -2.19% | 60,683 |
| Oct 12, 2026 | $1.02 | $1.02 | $0.96 | $0.97 | -6.73% | 29,377 |
| Oct 9, 2026 | $1.05 | $1.06 | $1.01 | $1.04 | -0.95% | 41,348 |
| Oct 8, 2026 | $1.03 | $1.05 | $0.965 | $1.05 | +2.94% | 46,476 |
| Oct 7, 2026 | $0.93 | $1.29 | $0.7786 | $1.02 | +11.33% | 1,344,416 |
| Oct 6, 2026 | $0.91 | $0.9162 | $0.8801 | $0.9162 | +5.31% | 50,025 |
| Oct 5, 2026 | $0.87 | $0.8884 | $0.87 | $0.87 | -1.62% | 16,822 |
| Oct 2, 2026 | $0.8635 | $0.89 | $0.859 | $0.8843 | +2.47% | 71,140 |
| Oct 1, 2026 | $0.8209 | $0.8651 | $0.8102 | $0.863 | +6.52% | 40,074 |
| Sep 30, 2026 | $0.812 | $0.8602 | $0.8001 | $0.8102 | -0.22% | 18,702 |
| Sep 29, 2026 | $0.8526 | $0.878 | $0.8102 | $0.812 | -4.75% | 35,977 |
| Sep 28, 2026 | $0.857 | $0.8863 | $0.8525 | $0.8525 | +0.29% | 42,615 |
| Sep 25, 2026 | $0.8669 | $0.8669 | $0.85 | $0.85 | -2.23% | 14,135 |
| Sep 24, 2026 | $0.86 | $0.8796 | $0.85 | $0.8694 | +2.28% | 48,673 |
| Sep 23, 2026 | $0.88 | $0.8882 | $0.85 | $0.85 | 0.00% | 21,989 |
| Sep 22, 2026 | $0.87 | $0.8762 | $0.85 | $0.85 | 0.00% | 38,420 |
| Sep 21, 2026 | $0.87 | $0.89 | $0.85 | $0.85 | -3.23% | 26,229 |
| Sep 18, 2026 | $0.8773 | $0.888 | $0.8612 | $0.8784 | +2.14% | 19,747 |
| Sep 17, 2026 | $0.85 | $0.8946 | $0.85 | $0.86 | +1.18% | 30,570 |
| Sep 16, 2026 | $0.8812 | $0.8939 | $0.85 | $0.85 | -3.54% | 33,033 |
| Sep 15, 2026 | $0.9253 | $0.9253 | $0.8807 | $0.8812 | -1.64% | 19,018 |
| Sep 14, 2026 | $0.8881 | $0.907 | $0.8806 | $0.8959 | -0.16% | 13,822 |
| Sep 11, 2026 | $0.9697 | $0.9697 | $0.8726 | $0.8973 | -1.07% | 13,625 |
| Sep 10, 2026 | $0.8902 | $0.907 | $0.86 | $0.907 | +0.45% | 34,151 |
| Sep 9, 2026 | $0.939 | $0.9499 | $0.8901 | $0.9029 | -1.99% | 47,624 |
| Sep 8, 2026 | $0.97 | $0.9848 | $0.92 | $0.9212 | -6.51% | 42,761 |
| Sep 4, 2026 | $0.98 | $1.01 | $0.96 | $0.9853 | +0.02% | 37,540 |
| Sep 3, 2026 | $1.02 | $1.03 | $0.98 | $0.9851 | -3.42% | 63,290 |
| Sep 2, 2026 | $1.07 | $1.07 | $1.01 | $1.02 | -3.77% | 34,168 |
| Sep 1, 2026 | $1.07 | $1.09 | $1.02 | $1.06 | -2.75% | 34,672 |
| Aug 31, 2026 | $1.11 | $1.11 | $1.04 | $1.09 | -2.68% | 65,569 |
| Aug 28, 2026 | $1.14 | $1.15 | $1.10 | $1.12 | -4.27% | 50,417 |
| Aug 27, 2026 | $1.11 | $1.17 | $1.09 | $1.17 | +6.36% | 125,312 |
| Aug 26, 2026 | $1.13 | $1.13 | $1.07 | $1.10 | -0.90% | 38,842 |
| Aug 25, 2026 | $1.20 | $1.20 | $1.06 | $1.11 | -5.13% | 126,884 |
| Aug 24, 2026 | $1.19 | $1.20 | $1.13 | $1.17 | -4.10% | 183,269 |
| Aug 21, 2026 | $1.21 | $1.25 | $1.16 | $1.22 | +1.67% | 143,296 |
| Aug 20, 2026 | $1.28 | $1.31 | $1.18 | $1.20 | -7.69% | 171,635 |
| Aug 19, 2026 | $1.30 | $1.37 | $1.24 | $1.30 | +2.36% | 248,771 |
| Aug 18, 2026 | $1.31 | $1.35 | $1.23 | $1.27 | -7.30% | 324,735 |
| Aug 17, 2026 | $1.26 | $1.42 | $1.25 | $1.37 | +12.30% | 894,859 |
| Aug 14, 2026 | $1.69 | $1.69 | $1.10 | $1.22 | -26.06% | 2,779,578 |
| Aug 13, 2026 | $1.35 | $1.70 | $1.25 | $1.65 | +8.55% | 4,336,448 |
| Aug 12, 2026 | $1.74 | $2.15 | $1.22 | $1.52 | +126.02% | 203,188,100 |
| Aug 11, 2026 | $0.7805 | $0.8325 | $0.6601 | $0.6725 | -13.84% | 56,996 |
| Aug 10, 2026 | $0.8342 | $0.8649 | $0.78 | $0.7805 | -5.99% | 51,127 |
| Aug 7, 2026 | $0.86 | $0.86 | $0.83 | $0.8302 | -1.17% | 14,894 |
| Aug 6, 2026 | $0.88 | $0.88 | $0.8301 | $0.84 | -0.02% | 14,322 |
| Aug 5, 2026 | $0.85 | $0.8798 | $0.8401 | $0.8402 | -1.08% | 9,947 |
| Aug 4, 2026 | $0.8701 | $0.8998 | $0.8494 | $0.8494 | -0.19% | 51,374 |
| Aug 3, 2026 | $0.84 | $0.9298 | $0.84 | $0.851 | +1.26% | 31,137 |
| Jul 31, 2026 | $0.865 | $0.8983 | $0.8401 | $0.8404 | -2.28% | 24,410 |
| Jul 30, 2026 | $0.905 | $0.9051 | $0.86 | $0.86 | -0.60% | 12,722 |
| Jul 29, 2026 | $0.906 | $0.9899 | $0.86 | $0.8652 | -1.49% | 37,503 |
| Jul 28, 2026 | $0.8673 | $0.90 | $0.8673 | $0.8783 | +3.29% | 21,670 |
| Jul 27, 2026 | $0.91 | $0.9515 | $0.85 | $0.8503 | -5.87% | 69,446 |
| Jul 24, 2026 | $0.9554 | $0.96 | $0.9033 | $0.9033 | -2.87% | 10,781 |
| Jul 23, 2026 | $0.98 | $0.99 | $0.9039 | $0.93 | -6.06% | 53,439 |
| Jul 22, 2026 | $0.97 | $0.99 | $0.95 | $0.99 | +5.32% | 31,017 |
| Jul 21, 2026 | $0.9002 | $0.9605 | $0.9002 | $0.94 | +2.55% | 24,229 |
| Jul 20, 2026 | $0.985 | $0.9899 | $0.90 | $0.9166 | -4.73% | 63,115 |
| Jul 17, 2026 | $0.96 | $0.9999 | $0.93 | $0.9621 | -1.83% | 36,203 |
| Jul 16, 2026 | $0.995 | $1.10 | $0.97 | $0.98 | -2.00% | 32,785 |
| Jul 15, 2026 | $1.03 | $1.10 | $0.9901 | $1.00 | -1.96% | 47,802 |
| Jul 14, 2026 | $1.09 | $1.10 | $1.01 | $1.02 | -3.77% | 34,726 |
| Jul 13, 2026 | $1.13 | $1.13 | $1.05 | $1.06 | -6.19% | 47,070 |
| Jul 10, 2026 | $1.19 | $1.19 | $1.13 | $1.13 | -4.24% | 26,065 |
| Jul 9, 2026 | $1.10 | $1.18 | $1.08 | $1.18 | +8.26% | 77,182 |
| Jul 8, 2026 | $1.07 | $1.11 | $1.03 | $1.09 | +0.93% | 73,535 |
| Jul 7, 2026 | $1.11 | $1.11 | $1.06 | $1.08 | -2.70% | 37,888 |
| Jul 6, 2026 | $1.14 | $1.15 | $1.05 | $1.11 | +1.83% | 83,170 |
| Jul 2, 2026 | $1.07 | $1.11 | $1.03 | $1.09 | +1.87% | 65,422 |
| Jul 1, 2026 | $0.90 | $1.13 | $0.90 | $1.07 | +20.27% | 297,229 |
| Jun 30, 2026 | $0.86 | $1.01 | $0.86 | $0.8897 | +3.49% | 333,907 |
| Jun 29, 2026 | $1.12 | $1.14 | $0.84 | $0.8597 | -20.40% | 519,853 |
| Jun 26, 2026 | $1.52 | $1.52 | $1.06 | $1.08 | -27.03% | 732,488 |
| Jun 25, 2026 | $1.55 | $1.56 | $1.45 | $1.48 | -1.33% | 44,160 |
| Jun 24, 2026 | $1.61 | $1.69 | $1.46 | $1.50 | -5.66% | 141,176 |
| Jun 23, 2026 | $1.51 | $1.63 | $1.40 | $1.59 | +8.16% | 258,890 |
| Jun 22, 2026 | $1.54 | $1.63 | $1.37 | $1.47 | -2.65% | 613,881 |
| Jun 18, 2026 | $1.49 | $1.56 | $1.47 | $1.51 | +2.72% | 55,742 |
| Jun 17, 2026 | $1.60 | $1.60 | $1.46 | $1.47 | -5.16% | 40,397 |
| Jun 16, 2026 | $1.61 | $1.66 | $1.55 | $1.55 | -1.90% | 17,065 |
| Jun 15, 2026 | $1.60 | $1.72 | $1.57 | $1.58 | -1.25% | 48,330 |
| Jun 12, 2026 | $1.58 | $1.69 | $1.58 | $1.60 | -0.62% | 15,805 |
| Jun 11, 2026 | $1.66 | $1.66 | $1.58 | $1.61 | +2.55% | 11,455 |
| Jun 10, 2026 | $1.64 | $1.72 | $1.55 | $1.57 | -1.88% | 119,746 |
| Jun 9, 2026 | $1.72 | $1.72 | $1.53 | $1.60 | -4.76% | 46,975 |
| Jun 8, 2026 | $1.74 | $1.74 | $1.65 | $1.68 | 0.00% | 30,046 |
| Jun 5, 2026 | $1.73 | $1.82 | $1.66 | $1.68 | -2.33% | 119,650 |
| Jun 4, 2026 | $1.75 | $1.78 | $1.72 | $1.72 | -0.58% | 15,118 |
| Jun 3, 2026 | $1.79 | $1.86 | $1.71 | $1.73 | -4.95% | 55,300 |
| Jun 2, 2026 | $1.89 | $1.98 | $1.80 | $1.82 | -2.67% | 84,975 |
| Jun 1, 2026 | $1.83 | $1.97 | $1.83 | $1.87 | -5.08% | 47,667 |
| May 29, 2026 | $1.99 | $2.06 | $1.93 | $1.97 | -1.01% | 35,566 |
| May 28, 2026 | $2.06 | $2.10 | $1.98 | $1.99 | -3.40% | 27,256 |
| May 27, 2026 | $2.00 | $2.06 | $1.88 | $2.06 | +2.49% | 22,923 |
| May 26, 2026 | $1.95 | $2.14 | $1.89 | $2.01 | +4.15% | 27,253 |
| May 22, 2026 | $1.99 | $2.04 | $1.92 | $1.93 | +1.05% | 43,674 |
| May 21, 2026 | $2.02 | $2.02 | $1.87 | $1.91 | -4.98% | 50,778 |
| May 20, 2026 | $2.01 | $2.05 | $2.01 | $2.01 | -1.95% | 5,096 |
| May 19, 2026 | $2.03 | $2.08 | $2.03 | $2.05 | -0.97% | 28,626 |
| May 18, 2026 | $2.10 | $2.13 | $2.04 | $2.07 | -2.82% | 74,834 |
| May 15, 2026 | $2.19 | $2.30 | $2.13 | $2.13 | -16.80% | 109,302 |
| May 14, 2026 | $2.51 | $2.60 | $2.36 | $2.56 | +1.19% | 24,174 |
| May 13, 2026 | $2.52 | $2.62 | $2.52 | $2.53 | -0.78% | 50,144 |
| May 12, 2026 | $2.52 | $2.55 | $2.43 | $2.55 | +2.00% | 29,002 |
| May 11, 2026 | $2.52 | $2.61 | $2.50 | $2.50 | -1.57% | 17,201 |
| May 8, 2026 | $2.53 | $2.60 | $2.45 | $2.54 | 0.00% | 89,795 |
| May 7, 2026 | $2.60 | $2.60 | $2.24 | $2.54 | -4.51% | 148,273 |
| May 6, 2026 | $2.61 | $2.77 | $2.51 | $2.66 | 0.00% | 35,832 |
| May 5, 2026 | $2.39 | $2.96 | $2.39 | $2.66 | +11.76% | 179,531 |
| May 4, 2026 | $2.41 | $2.42 | $2.36 | $2.38 | -3.25% | 17,005 |
| May 1, 2026 | $2.43 | $2.50 | $2.34 | $2.46 | +0.41% | 75,242 |
| Apr 30, 2026 | $2.48 | $2.49 | $2.33 | $2.45 | -0.41% | 15,632 |
| Apr 29, 2026 | $2.40 | $2.54 | $2.40 | $2.46 | +2.50% | 30,953 |
| Apr 28, 2026 | $2.39 | $2.49 | $2.38 | $2.40 | +2.13% | 39,102 |
| Apr 27, 2026 | $2.33 | $2.39 | $2.33 | $2.35 | +2.17% | 22,407 |
| Apr 24, 2026 | $2.35 | $2.35 | $2.25 | $2.30 | +5.99% | 13,604 |
| Apr 23, 2026 | $2.25 | $2.31 | $2.17 | $2.17 | -1.81% | 10,931 |
| Apr 22, 2026 | $2.20 | $2.25 | $2.15 | $2.21 | +3.76% | 55,372 |
| Apr 21, 2026 | $2.26 | $2.26 | $2.09 | $2.13 | -2.29% | 23,754 |
| Apr 20, 2026 | $2.20 | $2.31 | $2.10 | $2.18 | -3.11% | 28,453 |
| Apr 17, 2026 | $2.25 | $2.36 | $2.18 | $2.25 | -1.32% | 25,853 |
| Apr 16, 2026 | $2.40 | $2.41 | $2.21 | $2.28 | -2.56% | 13,857 |
| Apr 15, 2026 | $2.34 | $2.36 | $2.31 | $2.34 | -0.85% | 17,740 |
| Apr 14, 2026 | $2.19 | $2.37 | $2.17 | $2.36 | +9.26% | 24,354 |
| Apr 13, 2026 | $2.08 | $2.20 | $2.08 | $2.16 | +2.86% | 37,968 |
| Apr 10, 2026 | $2.25 | $2.28 | $2.10 | $2.10 | -9.09% | 39,130 |
| Apr 9, 2026 | $2.23 | $2.34 | $2.18 | $2.31 | +3.59% | 8,593 |
| Apr 8, 2026 | $2.22 | $2.34 | $2.22 | $2.23 | +0.90% | 16,171 |
| Apr 7, 2026 | $2.22 | $2.24 | $2.14 | $2.21 | -1.34% | 11,376 |
| Apr 6, 2026 | $2.17 | $2.24 | $2.14 | $2.24 | +3.70% | 8,699 |
| Apr 2, 2026 | $2.18 | $2.24 | $2.16 | $2.16 | -2.70% | 14,982 |
| Apr 1, 2026 | $2.22 | $2.33 | $2.20 | $2.22 | -1.33% | 3,831 |
| Mar 31, 2026 | $2.24 | $2.31 | $2.16 | $2.25 | +2.27% | 18,761 |
| Mar 30, 2026 | $2.37 | $2.37 | $2.18 | $2.20 | -3.08% | 18,842 |
| Mar 27, 2026 | $2.27 | $2.36 | $2.18 | $2.27 | -1.73% | 18,196 |
| Mar 26, 2026 | $2.26 | $2.36 | $2.26 | $2.31 | +2.21% | 6,893 |
| Mar 25, 2026 | $2.30 | $2.32 | $2.26 | $2.26 | -0.88% | 8,933 |
| Mar 24, 2026 | $2.35 | $2.38 | $2.28 | $2.28 | -1.72% | 9,879 |
| Mar 23, 2026 | $2.14 | $2.34 | $2.14 | $2.32 | +6.91% | 35,680 |
| Mar 20, 2026 | $2.30 | $2.30 | $2.08 | $2.17 | -6.87% | 90,955 |
| Mar 19, 2026 | $2.34 | $2.44 | $2.32 | $2.33 | +1.30% | 8,033 |
| Mar 18, 2026 | $2.51 | $2.52 | $2.30 | $2.30 | -8.73% | 39,811 |
| Mar 17, 2026 | $2.45 | $2.57 | $2.45 | $2.52 | +0.80% | 9,665 |
| Mar 16, 2026 | $2.34 | $2.52 | $2.30 | $2.50 | +5.93% | 26,356 |
| Mar 13, 2026 | $2.35 | $2.42 | $2.34 | $2.36 | -0.42% | 13,625 |
| Mar 12, 2026 | $2.37 | $2.42 | $2.31 | $2.37 | -1.25% | 41,945 |
| Mar 11, 2026 | $2.40 | $2.46 | $2.40 | $2.40 | -2.04% | 15,194 |
| Mar 10, 2026 | $2.40 | $2.55 | $2.40 | $2.45 | +1.24% | 29,353 |
| Mar 9, 2026 | $2.41 | $2.48 | $2.33 | $2.42 | -1.22% | 21,123 |
| Mar 6, 2026 | $2.51 | $2.54 | $2.44 | $2.45 | -5.41% | 25,494 |
| Mar 5, 2026 | $2.55 | $2.64 | $2.55 | $2.59 | +0.39% | 21,370 |
| Mar 4, 2026 | $2.43 | $2.64 | $2.43 | $2.58 | +2.79% | 69,383 |
| Mar 3, 2026 | $2.51 | $2.56 | $2.47 | $2.51 | -1.95% | 19,337 |
| Mar 2, 2026 | $2.51 | $2.59 | $2.47 | $2.56 | +0.39% | 15,731 |
| Feb 27, 2026 | $2.57 | $2.60 | $2.55 | $2.55 | -2.67% | 19,062 |
| Feb 26, 2026 | $2.68 | $2.68 | $2.42 | $2.62 | +5.22% | 126,674 |
| Feb 25, 2026 | $2.40 | $2.60 | $2.37 | $2.49 | +4.18% | 39,082 |
| Feb 24, 2026 | $2.44 | $2.44 | $2.38 | $2.39 | +0.84% | 12,030 |
| Feb 23, 2026 | $2.51 | $2.56 | $2.36 | $2.37 | -7.06% | 41,485 |
| Feb 20, 2026 | $2.55 | $2.66 | $2.45 | $2.55 | -0.39% | 72,952 |
| Feb 19, 2026 | $2.57 | $2.78 | $2.56 | $2.56 | -3.03% | 30,995 |
| Feb 18, 2026 | $2.60 | $2.77 | $2.60 | $2.64 | +1.54% | 48,450 |
| Feb 17, 2026 | $2.75 | $2.79 | $2.57 | $2.60 | -5.80% | 42,854 |
| Feb 13, 2026 | $2.83 | $2.92 | $2.76 | $2.76 | -5.15% | 43,396 |
| Feb 12, 2026 | $2.74 | $2.99 | $2.74 | $2.91 | +6.20% | 94,236 |
| Feb 11, 2026 | $2.82 | $2.84 | $2.57 | $2.74 | -2.49% | 61,844 |
| Feb 10, 2026 | $2.55 | $2.86 | $2.55 | $2.81 | +10.63% | 162,863 |
| Feb 9, 2026 | $2.46 | $2.63 | $2.40 | $2.54 | +4.53% | 67,044 |
| Feb 6, 2026 | $2.29 | $2.49 | $2.29 | $2.43 | +6.58% | 70,012 |
| Feb 5, 2026 | $2.27 | $2.39 | $2.25 | $2.28 | -3.80% | 61,676 |
| Feb 4, 2026 | $2.45 | $2.46 | $2.36 | $2.37 | -2.87% | 50,902 |
| Feb 3, 2026 | $2.35 | $2.48 | $2.35 | $2.44 | +2.09% | 34,156 |
| Feb 2, 2026 | $2.27 | $2.43 | $2.27 | $2.39 | +3.46% | 82,188 |
| Jan 30, 2026 | $2.40 | $2.44 | $2.21 | $2.31 | -5.71% | 82,130 |
| Jan 29, 2026 | $2.54 | $2.55 | $2.39 | $2.45 | 0.00% | 74,447 |
| Jan 28, 2026 | $2.47 | $2.60 | $2.37 | $2.45 | +1.66% | 130,981 |
| Jan 27, 2026 | $2.35 | $2.59 | $2.30 | $2.41 | +3.88% | 184,342 |
| Jan 26, 2026 | $2.25 | $2.36 | $2.25 | $2.32 | +4.04% | 108,323 |
| Jan 23, 2026 | $1.97 | $2.38 | $1.97 | $2.23 | +13.78% | 246,119 |
| Jan 22, 2026 | $2.02 | $2.08 | $1.96 | $1.96 | -3.45% | 15,533 |
| Jan 21, 2026 | $2.06 | $2.12 | $2.02 | $2.03 | -3.33% | 14,339 |
| Jan 20, 2026 | $2.01 | $2.25 | $2.01 | $2.10 | +3.96% | 106,045 |
| Jan 16, 2026 | $1.95 | $2.04 | $1.91 | $2.02 | +3.06% | 36,264 |
| Jan 15, 2026 | $1.94 | $2.04 | $1.88 | $1.96 | -1.51% | 28,397 |
| Jan 14, 2026 | $2.08 | $2.08 | $1.94 | $1.99 | -7.01% | 50,438 |
| Jan 13, 2026 | $1.99 | $2.15 | $1.94 | $2.14 | +7.00% | 104,541 |
| Jan 12, 2026 | $2.00 | $2.01 | $1.96 | $2.00 | 0.00% | 28,587 |
| Jan 9, 2026 | $1.98 | $2.04 | $1.96 | $2.00 | 0.00% | 32,724 |
| Jan 8, 2026 | $1.95 | $2.03 | $1.93 | $2.00 | +2.04% | 34,824 |
| Jan 7, 2026 | $1.89 | $2.08 | $1.89 | $1.96 | +2.08% | 61,121 |
| Jan 6, 2026 | $1.88 | $1.93 | $1.85 | $1.92 | -0.52% | 21,682 |
| Jan 5, 2026 | $1.90 | $2.04 | $1.85 | $1.93 | 0.00% | 120,696 |
| Jan 2, 2026 | $1.91 | $1.94 | $1.81 | $1.93 | +1.58% | 27,876 |
| Dec 31, 2025 | $1.84 | $1.90 | $1.80 | $1.90 | +2.15% | 40,454 |
| Dec 30, 2025 | $1.85 | $1.89 | $1.77 | $1.86 | -0.53% | 26,651 |
| Dec 29, 2025 | $1.91 | $1.95 | $1.85 | $1.87 | -3.61% | 48,948 |
| Dec 26, 2025 | $1.73 | $1.99 | $1.73 | $1.94 | +12.14% | 61,049 |
| Dec 24, 2025 | $1.80 | $1.82 | $1.73 | $1.73 | -5.98% | 13,897 |
| Dec 23, 2025 | $1.76 | $2.00 | $1.70 | $1.84 | -1.08% | 171,601 |
| Dec 22, 2025 | $1.57 | $1.91 | $1.57 | $1.86 | +18.47% | 139,823 |
| Dec 19, 2025 | $1.58 | $1.59 | $1.54 | $1.57 | +3.77% | 28,335 |
| Dec 18, 2025 | $1.52 | $1.55 | $1.50 | $1.51 | -4.24% | 39,752 |
| Dec 17, 2025 | $1.58 | $1.63 | $1.56 | $1.58 | -1.86% | 15,851 |
| Dec 16, 2025 | $1.56 | $1.64 | $1.52 | $1.61 | +3.21% | 19,030 |
| Dec 15, 2025 | $1.59 | $1.63 | $1.56 | $1.56 | -0.64% | 17,603 |
| Dec 12, 2025 | $1.62 | $1.70 | $1.57 | $1.57 | -2.48% | 21,496 |
| Dec 11, 2025 | $1.66 | $1.66 | $1.60 | $1.61 | -3.01% | 10,190 |
| Dec 10, 2025 | $1.65 | $1.70 | $1.63 | $1.66 | -0.60% | 18,633 |
| Dec 9, 2025 | $1.60 | $1.69 | $1.60 | $1.67 | +3.73% | 18,254 |
| Dec 8, 2025 | $1.61 | $1.64 | $1.60 | $1.61 | -2.42% | 17,744 |
| Dec 5, 2025 | $1.61 | $1.65 | $1.59 | $1.65 | +2.48% | 27,356 |
| Dec 4, 2025 | $1.63 | $1.64 | $1.59 | $1.61 | +0.63% | 24,718 |
| Dec 3, 2025 | $1.63 | $1.70 | $1.59 | $1.60 | -2.44% | 13,447 |
| Dec 2, 2025 | $1.72 | $1.73 | $1.64 | $1.64 | -3.53% | 13,956 |
| Dec 1, 2025 | $1.64 | $1.74 | $1.64 | $1.70 | +0.59% | 16,199 |
| Nov 28, 2025 | $1.68 | $1.79 | $1.63 | $1.69 | 0.00% | 26,426 |
| Nov 26, 2025 | $1.68 | $1.79 | $1.67 | $1.69 | -1.74% | 72,249 |
| Nov 25, 2025 | $1.61 | $1.74 | $1.59 | $1.72 | +6.83% | 88,627 |
| Nov 24, 2025 | $1.59 | $1.66 | $1.58 | $1.61 | +1.90% | 36,247 |
| Nov 21, 2025 | $1.39 | $1.63 | $1.39 | $1.58 | +12.06% | 45,996 |
| Nov 20, 2025 | $1.55 | $1.57 | $1.36 | $1.41 | -7.84% | 144,450 |
| Nov 19, 2025 | $1.55 | $1.57 | $1.50 | $1.53 | -2.55% | 44,080 |
| Nov 18, 2025 | $1.52 | $1.66 | $1.50 | $1.57 | +3.29% | 14,659 |
| Nov 17, 2025 | $1.63 | $1.64 | $1.52 | $1.52 | -6.17% | 40,057 |
| Nov 14, 2025 | $1.60 | $1.64 | $1.59 | $1.62 | +0.62% | 28,471 |
| Nov 13, 2025 | $1.62 | $1.63 | $1.60 | $1.61 | -1.23% | 53,452 |
| Nov 12, 2025 | $1.64 | $1.70 | $1.63 | $1.63 | -1.21% | 8,134 |
| Nov 11, 2025 | $1.68 | $1.74 | $1.61 | $1.65 | -1.79% | 30,108 |
| Nov 10, 2025 | $1.60 | $1.72 | $1.60 | $1.68 | +3.70% | 33,005 |
| Nov 7, 2025 | $1.59 | $1.66 | $1.57 | $1.62 | +1.89% | 40,294 |
| Nov 6, 2025 | $1.71 | $1.71 | $1.58 | $1.59 | -5.92% | 32,033 |
| Nov 5, 2025 | $1.63 | $1.72 | $1.61 | $1.69 | +4.32% | 47,684 |
| Nov 4, 2025 | $1.63 | $1.68 | $1.61 | $1.62 | -2.99% | 43,251 |
| Nov 3, 2025 | $1.70 | $1.73 | $1.61 | $1.67 | – | 72,772 |
Seasonality
RMCF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.2% | 1.7% | -8.2% | 3.1% | -6.5% | -4.1% | -0.7% | -0.5% | -4.6% | 2.8% | 4.0% | 1.0% |
| Months up | 6 of 10 | 5 of 10 | 2 of 10 | 6 of 10 | 2 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 9 |
| 2026 | 21.6% | 10.4% | -11.8% | 8.9% | -19.6% | -54.8% | -5.5% | 29.7% | -25.7% | 4.9% | -14.1% | |
| 2025 | -26.3% | -11.2% | -23.3% | 4.9% | -5.1% | 16.0% | 17.7% | -12.7% | 9.7% | 8.2% | -1.7% | 12.4% |
| 2024 | -13.0% | 1.2% | -10.6% | -1.1% | -21.8% | -21.4% | -13.6% | -2.6% | 8.1% | 31.5% | 2.7% | -10.0% |
| 2023 | -5.6% | -6.8% | 5.8% | 1.1% | -4.5% | 4.5% | 10.7% | -14.5% | -5.9% | -17.6% | 4.1% | 12.7% |
| 2022 | 0.8% | -0.8% | -3.8% | -12.5% | 2.1% | 2.1% | -1.9% | -1.5% | -9.8% | 10.1% | -8.2% | -6.2% |
| 2021 | 7.2% | 21.9% | -0.4% | 14.8% | 3.5% | 21.9% | 10.0% | -5.5% | -6.7% | 17.7% | -2.4% | -7.6% |
| 2020 | -9.9% | -6.6% | -37.3% | -5.2% | -5.7% | -0.9% | -21.9% | -1.8% | -17.8% | 0.0% | 59.3% | -5.2% |
| 2019 | 0.9% | 10.2% | -3.6% | 9.1% | -2.9% | -10.9% | 7.1% | 3.6% | 1.1% | -3.2% | -1.4% | 5.5% |
| 2018 | 5.2% | -1.5% | -0.4% | -3.7% | -3.8% | 3.7% | -10.2% | 0.5% | 0.5% | -19.8% | 0.5% | 4.5% |
| 2017 | 7.6% | 0.3% | 3.8% | 15.1% | -7.5% | -1.1% | 1.1% | -0.5% | 0.9% | -3.4% | 1.7% | 2.4% |
See a number that looks wrong?