Royalty Management Holding Corporation (RMCO)
NASDAQ: RMCO · Real-Time Price · USD
1.890
-0.055 (-2.83%)
Sep 15, 2025, 4:00 PM EDT - Market closed
RMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 1.90 | 1.94 | 1.87 | 1.88 | 1.88 | -3.34% | 56,238 |
| Sep 12, 2025 | 1.97 | 2.00 | 1.88 | 1.95 | 1.95 | 2.37% | 27,313 |
| Sep 11, 2025 | 1.91 | 1.92 | 1.87 | 1.90 | 1.90 | -0.52% | 19,257 |
| Sep 10, 2025 | 1.96 | 2.05 | 1.89 | 1.91 | 1.91 | 2.69% | 49,439 |
| Sep 9, 2025 | 1.90 | 2.00 | 1.85 | 1.86 | 1.86 | -1.59% | 51,813 |
| Sep 8, 2025 | 2.01 | 2.02 | 1.88 | 1.89 | 1.89 | -6.44% | 133,874 |
| Sep 5, 2025 | 1.99 | 2.06 | 1.98 | 2.02 | 2.02 | - | 33,516 |
| Sep 4, 2025 | 2.18 | 2.21 | 2.02 | 2.02 | 2.02 | -7.76% | 48,448 |
| Sep 3, 2025 | 2.05 | 2.20 | 2.00 | 2.19 | 2.19 | 4.78% | 152,490 |
| Sep 2, 2025 | 2.25 | 2.34 | 2.08 | 2.09 | 2.09 | -6.70% | 177,050 |
| Aug 29, 2025 | 2.15 | 2.32 | 2.05 | 2.24 | 2.24 | 8.21% | 170,302 |
| Aug 28, 2025 | 2.02 | 2.13 | 2.00 | 2.07 | 2.07 | 4.55% | 106,835 |
| Aug 27, 2025 | 1.87 | 2.03 | 1.81 | 1.98 | 1.98 | 9.70% | 71,613 |
| Aug 26, 2025 | 1.91 | 1.94 | 1.71 | 1.81 | 1.81 | -5.50% | 89,147 |
| Aug 25, 2025 | 1.76 | 1.97 | 1.72 | 1.91 | 1.91 | 7.30% | 224,115 |
| Aug 22, 2025 | 1.61 | 1.87 | 1.61 | 1.78 | 1.78 | 10.22% | 638,948 |
| Aug 21, 2025 | 1.56 | 1.62 | 1.56 | 1.62 | 1.62 | 3.00% | 11,841 |
| Aug 20, 2025 | 1.56 | 1.60 | 1.55 | 1.57 | 1.57 | -0.76% | 9,336 |
| Aug 19, 2025 | 1.57 | 1.61 | 1.56 | 1.58 | 1.58 | -0.63% | 5,721 |
| Aug 18, 2025 | 1.55 | 1.61 | 1.55 | 1.59 | 1.59 | -0.63% | 13,042 |
| Aug 15, 2025 | 1.57 | 1.61 | 1.56 | 1.60 | 1.60 | 1.91% | 36,113 |
| Aug 14, 2025 | 1.58 | 1.60 | 1.53 | 1.57 | 1.57 | - | 46,709 |
| Aug 13, 2025 | 1.60 | 1.62 | 1.52 | 1.57 | 1.57 | -3.68% | 37,219 |
| Aug 12, 2025 | 1.80 | 1.81 | 1.53 | 1.63 | 1.63 | -1.03% | 216,965 |
| Aug 11, 2025 | 1.50 | 1.66 | 1.46 | 1.65 | 1.65 | 12.04% | 60,368 |
| Aug 8, 2025 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -2.65% | 20,803 |
| Aug 7, 2025 | 1.51 | 1.52 | 1.46 | 1.51 | 1.51 | 0.87% | 20,339 |
| Aug 6, 2025 | 1.42 | 1.53 | 1.42 | 1.50 | 1.50 | 5.80% | 19,264 |
| Aug 5, 2025 | 1.42 | 1.44 | 1.40 | 1.42 | 1.42 | 0.57% | 13,190 |
| Aug 4, 2025 | 1.32 | 1.43 | 1.28 | 1.41 | 1.41 | 4.22% | 41,155 |
| Aug 1, 2025 | 1.32 | 1.37 | 1.28 | 1.35 | 1.35 | 2.27% | 22,257 |
| Jul 31, 2025 | 1.36 | 1.39 | 1.32 | 1.32 | 1.32 | -5.04% | 11,926 |
| Jul 30, 2025 | 1.35 | 1.41 | 1.33 | 1.39 | 1.39 | 0.72% | 54,142 |
| Jul 29, 2025 | 1.36 | 1.43 | 1.36 | 1.38 | 1.38 | 2.99% | 12,569 |
| Jul 28, 2025 | 1.32 | 1.42 | 1.32 | 1.34 | 1.34 | 0.75% | 32,125 |
| Jul 25, 2025 | 1.39 | 1.41 | 1.28 | 1.33 | 1.33 | -4.32% | 38,270 |
| Jul 24, 2025 | 1.41 | 1.48 | 1.35 | 1.39 | 1.39 | -3.81% | 56,198 |
| Jul 23, 2025 | 1.42 | 1.56 | 1.35 | 1.45 | 1.45 | 1.05% | 190,161 |
| Jul 22, 2025 | 1.25 | 1.51 | 1.24 | 1.43 | 1.43 | 16.26% | 314,349 |
| Jul 21, 2025 | 1.32 | 1.37 | 1.23 | 1.23 | 1.23 | -6.82% | 118,915 |
| Jul 18, 2025 | 1.20 | 1.35 | 1.20 | 1.32 | 1.32 | 8.20% | 208,511 |
| Jul 17, 2025 | 1.20 | 1.32 | 1.18 | 1.22 | 1.22 | 1.67% | 48,999 |
| Jul 16, 2025 | 1.32 | 1.35 | 1.19 | 1.20 | 1.20 | -8.40% | 76,054 |
| Jul 15, 2025 | 1.31 | 1.35 | 1.30 | 1.31 | 1.31 | -2.24% | 25,159 |
| Jul 14, 2025 | 1.29 | 1.43 | 1.29 | 1.34 | 1.34 | 0.75% | 24,742 |
| Jul 11, 2025 | 1.31 | 1.35 | 1.28 | 1.33 | 1.33 | -2.21% | 110,502 |
| Jul 10, 2025 | 1.51 | 1.54 | 1.35 | 1.36 | 1.36 | -6.72% | 122,992 |
| Jul 9, 2025 | 1.36 | 1.47 | 1.34 | 1.46 | 1.46 | 8.00% | 52,665 |
| Jul 8, 2025 | 1.37 | 1.40 | 1.31 | 1.35 | 1.35 | -3.57% | 71,453 |
| Jul 7, 2025 | 1.58 | 1.64 | 1.23 | 1.40 | 1.40 | -11.95% | 446,772 |