Royalty Management Holding Corporation Class A RMCO
NASDAQ · United States · Finance
$2.54+0.06 (+2.42%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.54 | +2.42% | $2.46 | $2.54 | $2.46 | 3.17K |
| 2026-09-30 | $2.48 | -1.20% | $2.52 | $2.55 | $2.47 | 10.40K |
| 2026-09-29 | $2.51 | -1.95% | $2.53 | $2.68 | $2.50 | 6.50K |
| 2026-09-28 | $2.56 | -1.92% | $2.78 | $2.78 | $2.52 | 4.60K |
| 2026-09-25 | $2.61 | +0.97% | $2.63 | $2.63 | $2.61 | 2.10K |
| 2026-09-24 | $2.59 | -1.34% | $2.61 | $2.73 | $2.53 | 3.70K |
| 2026-09-23 | $2.62 | 0.00% | $2.56 | $2.78 | $2.53 | 11.10K |
| 2026-09-22 | $2.62 | +1.95% | $2.50 | $2.63 | $2.50 | 6.20K |
| 2026-09-21 | $2.57 | -1.53% | $2.55 | $2.57 | $2.52 | 7.30K |
| 2026-09-18 | $2.61 | +0.38% | $2.57 | $2.64 | $2.54 | 10.40K |
| 2026-09-17 | $2.60 | -0.38% | $2.62 | $2.73 | $2.54 | 7.00K |
| 2026-09-16 | $2.61 | -0.38% | $2.59 | $2.62 | $2.58 | 3.90K |
| 2026-09-15 | $2.62 | +2.34% | $2.52 | $2.69 | $2.51 | 25.80K |
| 2026-09-14 | $2.56 | -4.48% | $2.60 | $2.67 | $2.56 | 7.60K |
| 2026-09-11 | $2.68 | +0.75% | $2.78 | $2.78 | $2.66 | 4.30K |
| 2026-09-10 | $2.66 | -6.07% | $2.71 | $2.83 | $2.60 | 12.80K |
| 2026-09-09 | $2.83 | -0.98% | $2.88 | $2.91 | $2.75 | 10.50K |
| 2026-09-08 | $2.86 | +0.70% | $2.88 | $2.91 | $2.81 | 1.40K |
| 2026-09-04 | $2.84 | +2.16% | $2.80 | $2.89 | $2.79 | 21.50K |
| 2026-09-03 | $2.78 | 0.00% | $2.80 | $2.88 | $2.75 | 13.10K |
| 2026-09-02 | $2.78 | -1.42% | $2.82 | $2.94 | $2.78 | 32.20K |
| 2026-09-01 | $2.82 | -4.73% | $2.80 | $3.10 | $2.80 | 11.80K |
| 2026-08-31 | $2.96 | +1.37% | $3.25 | $3.25 | $2.87 | 20.80K |
| 2026-08-28 | $2.92 | +1.04% | $2.81 | $2.92 | $2.80 | 2.30K |
| 2026-08-27 | $2.89 | -4.97% | $2.94 | $3.20 | $2.83 | 9.20K |
| 2026-08-26 | $3.04 | +0.53% | $3.03 | $3.20 | $2.90 | 5.40K |
| 2026-08-25 | $3.03 | +6.14% | $2.91 | $3.29 | $2.81 | 11.90K |
| 2026-08-24 | $2.85 | +0.71% | $2.96 | $2.96 | $2.81 | 7.40K |
| 2026-08-21 | $2.83 | +4.43% | $2.80 | $2.95 | $2.80 | 9.30K |
| 2026-08-20 | $2.71 | -3.90% | $2.82 | $2.82 | $2.64 | 11.40K |
| 2026-08-19 | $2.82 | -2.42% | $2.91 | $2.97 | $2.82 | 7.60K |
| 2026-08-18 | $2.89 | -1.03% | $2.89 | $2.99 | $2.87 | 4.90K |
| 2026-08-17 | $2.92 | -3.31% | $2.96 | $3.09 | $2.88 | 6.30K |
| 2026-08-14 | $3.02 | -0.98% | $3.10 | $3.33 | $3.02 | 22.40K |
| 2026-08-13 | $3.05 | -4.09% | $3.21 | $3.27 | $3.05 | 16.70K |
| 2026-08-12 | $3.18 | +0.32% | $3.02 | $3.33 | $3.02 | 13.40K |
| 2026-08-11 | $3.17 | +3.93% | $3.15 | $3.20 | $3.05 | 15.70K |
| 2026-08-10 | $3.05 | +4.45% | $2.93 | $3.25 | $2.81 | 31.30K |
| 2026-08-07 | $2.92 | +22.18% | $2.45 | $3.24 | $2.42 | 115.00K |
| 2026-08-06 | $2.39 | -2.05% | $2.40 | $2.40 | $2.34 | 4.50K |
| 2026-08-05 | $2.44 | +3.83% | $2.47 | $2.66 | $2.36 | 11.00K |
| 2026-08-04 | $2.35 | +2.17% | $2.34 | $2.48 | $2.34 | 6.00K |
| 2026-08-03 | $2.30 | +1.77% | $2.38 | $2.48 | $2.30 | 3.90K |
| 2026-07-31 | $2.26 | -2.84% | $2.26 | $2.35 | $2.25 | 8.50K |
| 2026-07-30 | $2.33 | +3.38% | $2.25 | $2.33 | $2.25 | 9.90K |
| 2026-07-29 | $2.25 | -3.43% | $2.27 | $2.32 | $2.25 | 24.90K |
| 2026-07-28 | $2.33 | +2.64% | $2.36 | $2.36 | $2.26 | 2.60K |
| 2026-07-27 | $2.27 | -1.30% | $2.34 | $2.38 | $2.27 | 3.50K |
| 2026-07-24 | $2.30 | 0.00% | $2.37 | $2.37 | $2.27 | 2.40K |
| 2026-07-23 | $2.30 | 0.00% | $2.26 | $2.46 | $2.25 | 11.40K |
| 2026-07-22 | $2.30 | +5.99% | $2.21 | $2.37 | $2.17 | 8.90K |
| 2026-07-21 | $2.17 | 0.00% | $2.22 | $2.22 | $2.15 | 2.40K |
| 2026-07-20 | $2.17 | +1.88% | $2.34 | $2.34 | $2.17 | 4.30K |
| 2026-07-17 | $2.13 | -2.29% | $2.18 | $2.40 | $2.11 | 5.40K |
| 2026-07-16 | $2.18 | -5.22% | $2.38 | $2.38 | $2.15 | 9.60K |
| 2026-07-15 | $2.30 | -2.13% | $2.33 | $2.43 | $2.30 | 12.40K |
| 2026-07-14 | $2.35 | +3.52% | $2.26 | $2.41 | $2.26 | 7.60K |
| 2026-07-13 | $2.27 | -3.40% | $2.34 | $2.48 | $2.27 | 14.20K |
| 2026-07-10 | $2.35 | +1.73% | $2.30 | $2.63 | $2.30 | 13.60K |
| 2026-07-09 | $2.31 | -5.33% | $2.43 | $2.64 | $2.31 | 21.20K |
| 2026-07-08 | $2.44 | +0.83% | $2.34 | $2.65 | $2.34 | 30.20K |
| 2026-07-07 | $2.42 | -2.02% | $2.45 | $2.57 | $2.40 | 12.50K |
| 2026-07-06 | $2.47 | -6.79% | $2.71 | $2.71 | $2.35 | 16.90K |
| 2026-07-02 | $2.65 | -1.12% | $2.62 | $2.95 | $2.62 | 6.60K |
| 2026-07-01 | $2.68 | +2.29% | $2.73 | $2.77 | $2.68 | 5.50K |
| 2026-06-30 | $2.62 | -4.38% | $2.67 | $2.71 | $2.60 | 6.20K |
| 2026-06-29 | $2.74 | -5.52% | $2.90 | $2.97 | $2.70 | 9.20K |
| 2026-06-26 | $2.90 | +18.85% | $2.50 | $2.90 | $2.48 | 53.80K |
| 2026-06-25 | $2.44 | -2.40% | $2.70 | $2.70 | $2.42 | 20.00K |
| 2026-06-24 | $2.50 | -5.66% | $2.55 | $2.70 | $2.50 | 8.80K |
| 2026-06-23 | $2.65 | +1.15% | $2.56 | $2.80 | $2.55 | 11.40K |
| 2026-06-22 | $2.62 | -0.38% | $2.69 | $2.69 | $2.61 | 10.20K |
| 2026-06-18 | $2.63 | +4.78% | $2.52 | $2.70 | $2.38 | 28.00K |
| 2026-06-17 | $2.51 | -5.64% | $2.80 | $2.80 | $2.46 | 28.10K |
| 2026-06-16 | $2.66 | +2.70% | $2.70 | $2.70 | $2.55 | 12.20K |
| 2026-06-15 | $2.59 | +1.57% | $2.57 | $2.74 | $2.57 | 14.70K |
| 2026-06-12 | $2.55 | +1.19% | $2.66 | $2.82 | $2.51 | 26.70K |
| 2026-06-11 | $2.52 | -0.40% | $2.57 | $2.65 | $2.40 | 11.30K |
| 2026-06-10 | $2.53 | -3.07% | $2.69 | $2.73 | $2.52 | 3.80K |
| 2026-06-09 | $2.61 | -0.19% | $2.54 | $2.66 | $2.50 | 7.60K |
| 2026-06-08 | $2.62 | +2.55% | $2.54 | $2.62 | $2.50 | 6.90K |
| 2026-06-05 | $2.55 | -2.67% | $2.67 | $2.90 | $2.55 | 22.00K |
| 2026-06-04 | $2.62 | +2.75% | $2.55 | $2.73 | $2.54 | 8.90K |
| 2026-06-03 | $2.55 | -4.49% | $2.78 | $2.78 | $2.46 | 29.00K |
| 2026-06-02 | $2.67 | +0.75% | $2.63 | $2.90 | $2.60 | 35.20K |
| 2026-06-01 | $2.65 | +15.22% | $2.25 | $2.89 | $2.25 | 48.90K |
| 2026-05-29 | $2.30 | -1.29% | $2.41 | $2.43 | $2.26 | 8.50K |
| 2026-05-28 | $2.33 | +1.75% | $2.26 | $2.45 | $2.25 | 10.20K |
| 2026-05-27 | $2.29 | -4.58% | $2.41 | $2.44 | $2.29 | 11.70K |
| 2026-05-26 | $2.40 | +1.27% | $2.37 | $2.49 | $2.28 | 9.00K |