Royalty Management Holding Corporation (RMCO)
NASDAQ: RMCO · Real-Time Price · USD
2.870
+0.430 (17.62%)
At close: Oct 6, 2025, 4:00 PM EDT
2.950
+0.080 (2.79%)
After-hours: Oct 6, 2025, 7:56 PM EDT

RMCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20252.462.982.432.872.8717.62%252,308
Oct 3, 20252.282.442.262.442.449.17%28,026
Oct 2, 20252.202.302.182.242.242.52%18,095
Oct 1, 20252.192.202.112.182.182.83%24,353
Sep 30, 20252.152.192.082.122.12-1.85%32,337
Sep 29, 20252.142.222.132.162.16-19,238
Sep 26, 20252.172.212.142.162.16-1.37%10,617
Sep 25, 20252.152.302.112.192.19-0.45%47,404
Sep 24, 20252.222.322.152.202.20-1.35%65,793
Sep 23, 20252.132.292.112.232.233.24%24,279
Sep 22, 20252.282.282.122.162.16-7.69%54,804
Sep 19, 20251.962.341.952.342.3417.00%244,624
Sep 18, 20251.972.011.922.002.001.52%29,722
Sep 17, 20251.952.011.921.971.97-25,056
Sep 16, 20251.861.981.831.971.974.79%42,236
Sep 15, 20251.901.941.871.881.88-3.34%56,238
Sep 12, 20251.972.001.881.951.942.37%27,313
Sep 11, 20251.911.921.871.901.90-0.52%19,257
Sep 10, 20251.962.051.891.911.912.69%49,439
Sep 9, 20251.902.001.851.861.86-1.59%51,813
Sep 8, 20252.012.021.881.891.89-6.44%133,874
Sep 5, 20251.992.061.982.022.02-33,516
Sep 4, 20252.182.212.022.022.02-7.76%48,448
Sep 3, 20252.052.202.002.192.194.78%152,490
Sep 2, 20252.252.342.082.092.09-6.70%177,050
Aug 29, 20252.152.322.052.242.248.21%170,302
Aug 28, 20252.022.132.002.072.074.55%106,835
Aug 27, 20251.872.031.811.981.989.70%71,613
Aug 26, 20251.911.941.711.811.80-5.50%89,147
Aug 25, 20251.761.971.721.911.917.30%224,115
Aug 22, 20251.611.871.611.781.7810.22%638,948
Aug 21, 20251.561.621.561.621.613.00%11,841
Aug 20, 20251.561.601.551.571.57-0.76%9,336
Aug 19, 20251.571.611.561.581.58-0.63%5,721
Aug 18, 20251.551.611.551.591.59-0.63%13,042
Aug 15, 20251.571.611.561.601.601.91%36,113
Aug 14, 20251.581.601.531.571.57-46,709
Aug 13, 20251.601.621.521.571.57-3.68%37,219
Aug 12, 20251.801.811.531.631.63-1.03%216,965
Aug 11, 20251.501.661.461.651.6512.04%60,368
Aug 8, 20251.521.521.471.471.47-2.65%20,803
Aug 7, 20251.511.521.461.511.510.87%20,339
Aug 6, 20251.421.531.421.501.505.80%19,264
Aug 5, 20251.421.441.401.421.410.57%13,190
Aug 4, 20251.321.431.281.411.414.22%41,155
Aug 1, 20251.321.371.281.351.352.27%22,257
Jul 31, 20251.361.391.321.321.32-5.04%11,926
Jul 30, 20251.351.411.331.391.390.72%54,142
Jul 29, 20251.361.431.361.381.382.99%12,569
Jul 28, 20251.321.421.321.341.340.75%32,125