Royalty Management Holding Corporation (RMCO)
NASDAQ: RMCO · Real-Time Price · USD
1.220
+0.030 (2.52%)
Apr 23, 2025, 4:00 PM EDT - Market closed
RMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 1.19 | 1.23 | 1.16 | 1.22 | 1.22 | 2.52% | 6,061 |
| Apr 22, 2025 | 1.20 | 1.24 | 1.16 | 1.19 | 1.19 | -0.83% | 14,754 |
| Apr 21, 2025 | 1.24 | 1.28 | 1.12 | 1.20 | 1.20 | -0.83% | 174,263 |
| Apr 17, 2025 | 1.15 | 1.25 | 1.15 | 1.21 | 1.21 | 2.54% | 88,566 |
| Apr 16, 2025 | 1.09 | 1.26 | 1.09 | 1.18 | 1.18 | 8.16% | 57,500 |
| Apr 15, 2025 | 1.12 | 1.15 | 1.07 | 1.09 | 1.09 | -0.82% | 10,979 |
| Apr 14, 2025 | 0.97 | 1.15 | 0.97 | 1.10 | 1.10 | 10.01% | 33,959 |
| Apr 11, 2025 | 0.97 | 1.02 | 0.94 | 1.00 | 1.00 | 2.55% | 69,876 |
| Apr 10, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -4.41% | 19,309 |
| Apr 9, 2025 | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | 6.25% | 16,269 |
| Apr 8, 2025 | 0.98 | 1.03 | 0.91 | 0.96 | 0.96 | -2.39% | 91,026 |
| Apr 7, 2025 | 0.98 | 1.03 | 0.95 | 0.98 | 0.98 | -1.45% | 29,545 |
| Apr 4, 2025 | 1.03 | 1.05 | 0.94 | 1.00 | 1.00 | -5.85% | 41,349 |
| Apr 3, 2025 | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | -0.93% | 6,212 |
| Apr 2, 2025 | 1.07 | 1.10 | 1.04 | 1.07 | 1.07 | -1.83% | 31,652 |
| Apr 1, 2025 | 1.13 | 1.17 | 1.05 | 1.09 | 1.09 | -1.80% | 47,672 |
| Mar 31, 2025 | 1.14 | 1.14 | 1.06 | 1.11 | 1.11 | - | 10,399 |
| Mar 28, 2025 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.09% | 20,834 |
| Mar 27, 2025 | 1.11 | 1.15 | 1.01 | 1.11 | 1.11 | -0.80% | 133,589 |
| Mar 26, 2025 | 1.15 | 1.17 | 1.10 | 1.12 | 1.12 | -1.75% | 26,550 |
| Mar 25, 2025 | 1.15 | 1.18 | 1.10 | 1.14 | 1.14 | -0.87% | 31,647 |
| Mar 24, 2025 | 1.15 | 1.17 | 1.10 | 1.15 | 1.15 | - | 37,265 |
| Mar 21, 2025 | 1.06 | 1.16 | 1.05 | 1.15 | 1.15 | 10.58% | 38,003 |
| Mar 20, 2025 | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | -1.89% | 4,464 |
| Mar 19, 2025 | 1.04 | 1.06 | 1.02 | 1.06 | 1.06 | 3.92% | 7,848 |
| Mar 18, 2025 | 0.97 | 1.06 | 0.97 | 1.02 | 1.02 | 7.82% | 10,113 |
| Mar 17, 2025 | 0.94 | 0.99 | 0.94 | 0.95 | 0.95 | -0.04% | 20,936 |
| Mar 14, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.38% | 21,820 |
| Mar 13, 2025 | 0.97 | 0.98 | 0.94 | 0.95 | 0.95 | 0.53% | 15,105 |
| Mar 12, 2025 | 1.01 | 1.01 | 0.94 | 0.95 | 0.95 | -4.54% | 27,273 |
| Mar 11, 2025 | 1.04 | 1.04 | 0.96 | 0.99 | 0.99 | 3.11% | 3,336 |
| Mar 10, 2025 | 0.97 | 1.01 | 0.94 | 0.96 | 0.96 | -4.48% | 40,638 |
| Mar 7, 2025 | 0.98 | 1.04 | 0.98 | 1.01 | 1.01 | -0.50% | 2,892 |
| Mar 6, 2025 | 1.02 | 1.02 | 0.98 | 1.01 | 1.01 | - | 1,847 |
| Mar 5, 2025 | 1.03 | 1.05 | 1.00 | 1.01 | 1.01 | 4.12% | 3,221 |
| Mar 4, 2025 | 1.01 | 1.04 | 0.92 | 0.97 | 0.97 | -3.96% | 21,354 |
| Mar 3, 2025 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -2.70% | 6,516 |
| Feb 28, 2025 | 1.04 | 1.05 | 1.00 | 1.04 | 1.04 | 0.29% | 4,434 |
| Feb 27, 2025 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | -2.36% | 6,342 |
| Feb 26, 2025 | 1.07 | 1.08 | 1.00 | 1.06 | 1.06 | -1.85% | 27,663 |
| Feb 25, 2025 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | 0.93% | 4,636 |
| Feb 24, 2025 | 1.09 | 1.14 | 1.04 | 1.07 | 1.07 | -2.73% | 11,977 |
| Feb 21, 2025 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | -3.51% | 7,065 |
| Feb 20, 2025 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 1.79% | 2,015 |
| Feb 19, 2025 | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | 3.70% | 2,456 |
| Feb 18, 2025 | 1.16 | 1.16 | 1.08 | 1.08 | 1.08 | -6.09% | 15,225 |
| Feb 14, 2025 | 1.10 | 1.17 | 1.10 | 1.15 | 1.15 | 2.68% | 9,316 |
| Feb 13, 2025 | 1.11 | 1.17 | 1.10 | 1.12 | 1.12 | -0.88% | 11,527 |
| Feb 12, 2025 | 1.09 | 1.19 | 1.09 | 1.13 | 1.13 | -3.42% | 7,867 |
| Feb 11, 2025 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | - | 2,416 |