Skip to main content
Royalty Management Holding Corporation (RMCO)
NASDAQ: RMCO · Real-Time Price · USD
1.180
+0.010 (0.85%)
Dec 20, 2024, 4:00 PM EST - Market closed

RMCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.141.181.091.181.180.85%71,244
Dec 19, 20241.191.281.101.171.1711.43%295,585
Dec 18, 20241.111.231.051.051.05-7.89%58,475
Dec 17, 20241.011.141.011.141.1410.68%99,755
Dec 16, 20241.071.070.961.031.03-3.74%35,731
Dec 13, 20241.061.080.981.071.074.90%49,677
Dec 12, 20240.911.090.911.021.028.51%76,355
Dec 11, 20240.940.980.900.940.94-4.08%5,905
Dec 10, 20240.931.000.930.980.98-6,084
Dec 9, 20241.001.000.920.980.983.17%1,878
Dec 6, 20241.021.030.920.950.95-1.05%9,202
Dec 5, 20240.951.030.940.960.96-3.03%5,605
Dec 4, 20240.941.000.940.990.992.06%3,464
Dec 3, 20241.001.030.930.970.97-1.02%7,689
Dec 2, 20240.991.030.940.980.98-4.85%25,574
Nov 29, 20241.031.030.981.031.033.00%2,088
Nov 27, 20241.011.040.981.001.00-1.96%5,488
Nov 26, 20241.031.031.001.021.02-0.97%9,093
Nov 25, 20241.051.081.011.031.030.98%53,024
Nov 22, 20241.011.091.001.021.02-6.42%5,576
Nov 21, 20241.041.091.041.091.096.86%2,791
Nov 20, 20241.041.041.021.021.02-3.77%976
Nov 19, 20240.991.060.991.061.060.95%4,054
Nov 18, 20241.001.070.951.051.051.94%7,050
Nov 15, 20241.121.120.991.031.03-5.50%42,798
Nov 14, 20241.071.101.061.091.09-3.11%5,415
Nov 13, 20241.151.151.081.131.13-2.17%13,383
Nov 12, 20241.131.191.111.151.158.49%11,472
Nov 11, 20241.041.131.041.061.06-3.64%3,203
Nov 8, 20241.101.101.061.101.101.85%7,295
Nov 7, 20241.131.131.051.081.08-1.82%13,058
Nov 6, 20241.041.101.021.101.103.77%9,496
Nov 5, 20241.121.121.051.061.06-3.64%4,208
Nov 4, 20241.011.101.011.101.100.92%9,580
Nov 1, 20241.091.101.021.091.09-26,251
Oct 31, 20241.081.091.011.091.095.83%24,376
Oct 30, 20241.051.051.001.031.03-1.90%14,995
Oct 29, 20240.981.090.941.051.057.69%16,579
Oct 28, 20241.001.000.910.980.98-0.20%11,676
Oct 25, 20241.001.000.980.980.983.84%1,054
Oct 24, 20240.940.940.940.940.94-1.99%1,188
Oct 23, 20241.001.000.950.960.96-1.64%13,445
Oct 22, 20241.021.020.980.980.98-1.41%1,342
Oct 21, 20240.961.010.950.990.993.29%7,479
Oct 18, 20240.970.990.920.960.96-0.16%8,546
Oct 17, 20241.001.000.940.960.96-6.80%11,122
Oct 16, 20240.951.040.941.031.038.42%14,679
Oct 15, 20240.940.990.900.950.95-0.21%3,528
Oct 14, 20240.920.950.870.950.951.28%7,629
Oct 11, 20240.951.000.920.940.94-5.05%14,256
Oct 10, 20241.001.000.900.990.99-0.99%5,961
Oct 9, 20240.901.000.901.001.008.45%23,012
Oct 8, 20240.930.930.920.920.92-2.95%1,080
Oct 7, 20240.870.990.870.950.955.56%23,043
Oct 4, 20240.910.950.890.900.90-5.45%4,465
Oct 3, 20240.960.960.900.950.95-0.43%1,605
Oct 2, 20240.860.960.860.960.96-0.83%2,767
Oct 1, 20240.990.990.860.960.96-0.41%21,001
Sep 30, 20240.900.970.860.970.974.54%9,239
Sep 27, 20240.890.930.890.930.93-0.22%3,045
Sep 26, 20240.920.930.850.930.933.11%5,525
Sep 25, 20240.910.920.850.900.90-3.23%4,816
Sep 24, 20240.950.990.910.930.930.33%1,666
Sep 23, 20240.980.990.890.930.93-2.43%9,959
Sep 20, 20240.990.990.910.950.95-0.31%22,361
Sep 19, 20240.880.980.880.950.957.08%1,458
Sep 18, 20240.950.950.890.890.89-2.20%2,605
Sep 17, 20240.900.990.900.910.91-1.62%14,539
Sep 16, 20240.911.020.900.930.93-1.60%16,681
Sep 13, 20241.001.010.930.940.94-8.74%15,032
Sep 12, 20240.841.050.821.031.0323.31%171,173
Sep 11, 20240.800.840.760.840.845.60%6,226
Sep 10, 20240.830.830.790.790.79-6.94%19,786
Sep 9, 20240.910.910.810.850.85-2.30%140,035
Sep 6, 20240.820.870.800.870.872.35%73,860
Sep 5, 20240.820.870.820.850.85-1.53%21,012
Sep 4, 20240.870.870.820.860.86-3.25%18,448
Sep 3, 20240.910.910.830.890.895.71%10,556
Aug 30, 20240.810.870.810.840.846.84%19,596
Aug 29, 20240.850.860.780.790.79-5.95%15,322
Aug 28, 20240.820.840.810.840.84-0.06%9,163
Aug 27, 20240.860.860.820.840.84-3.39%13,555
Aug 26, 20240.840.870.820.870.873.08%22,080
Aug 23, 20240.890.890.830.840.84-6.22%26,857
Aug 22, 20240.840.900.840.900.90-1.64%1,785
Aug 21, 20240.850.920.840.920.925.57%15,369
Aug 20, 20240.890.890.840.870.871.06%25,331
Aug 19, 20240.850.900.840.860.860.89%14,437
Aug 16, 20240.890.890.840.850.85-4.06%24,432
Aug 15, 20240.860.930.830.890.891.26%21,159
Aug 14, 20240.870.890.860.880.88-3.42%21,465
Aug 13, 20240.840.980.820.910.916.71%31,053
Aug 12, 20240.800.850.800.850.852.34%18,278
Aug 9, 20240.800.830.800.830.832.42%1,396
Aug 8, 20240.850.850.810.810.81-2.59%14,284
Aug 7, 20240.850.860.830.830.83-3.03%7,802
Aug 6, 20240.850.900.820.860.86-1.44%9,769
Aug 5, 20240.820.870.780.870.87-5.95%18,575
Aug 2, 20240.960.960.900.930.93-5.61%13,756
Aug 1, 20241.051.050.970.980.98-2.00%9,460