Royalty Management Holding Corporation (RMCO)
NASDAQ: RMCO · Real-Time Price · USD
0.00
+0.0150 (0.42%)
Mar 24, 2026, 9:30 AM EDT - Market open
RMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 3.55 | 3.91 | 3.55 | 3.57 | 3.57 | 4.08% | 14,888 |
| Mar 20, 2026 | 3.92 | 4.09 | 3.43 | 3.43 | 3.43 | -10.91% | 30,316 |
| Mar 19, 2026 | 3.81 | 3.94 | 3.81 | 3.85 | 3.85 | -1.28% | 3,438 |
| Mar 18, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | 0.26% | 6,893 |
| Mar 17, 2026 | 4.06 | 4.08 | 3.89 | 3.89 | 3.89 | 2.10% | 6,669 |
| Mar 16, 2026 | 3.92 | 3.97 | 3.81 | 3.81 | 3.81 | -2.81% | 4,926 |
| Mar 13, 2026 | 4.15 | 4.16 | 3.92 | 3.92 | 3.92 | -2.00% | 10,924 |
| Mar 12, 2026 | 4.22 | 4.22 | 4.00 | 4.00 | 4.00 | -0.50% | 10,230 |
| Mar 11, 2026 | 4.13 | 4.14 | 4.01 | 4.02 | 4.02 | -2.43% | 6,985 |
| Mar 10, 2026 | 4.27 | 4.30 | 4.11 | 4.12 | 4.12 | -0.96% | 13,914 |
| Mar 9, 2026 | 4.29 | 4.29 | 4.01 | 4.16 | 4.16 | -3.03% | 14,330 |
| Mar 6, 2026 | 4.26 | 4.33 | 4.20 | 4.29 | 4.29 | 0.70% | 14,412 |
| Mar 5, 2026 | 4.11 | 4.26 | 4.11 | 4.26 | 4.26 | 2.65% | 12,001 |
| Mar 4, 2026 | 4.00 | 4.33 | 3.85 | 4.15 | 4.15 | 3.75% | 14,590 |
| Mar 3, 2026 | 3.97 | 4.06 | 3.95 | 4.00 | 4.00 | 1.52% | 9,984 |
| Mar 2, 2026 | 3.92 | 4.05 | 3.81 | 3.94 | 3.94 | 3.14% | 6,362 |
| Feb 27, 2026 | 3.80 | 3.94 | 3.80 | 3.82 | 3.82 | -0.78% | 2,011 |
| Feb 26, 2026 | 3.80 | 4.03 | 3.80 | 3.85 | 3.85 | 0.52% | 12,022 |
| Feb 25, 2026 | 3.89 | 4.17 | 3.83 | 3.83 | 3.83 | -1.79% | 14,860 |
| Feb 24, 2026 | 3.75 | 3.90 | 3.75 | 3.90 | 3.90 | 3.72% | 3,947 |
| Feb 23, 2026 | 3.89 | 3.97 | 3.65 | 3.76 | 3.76 | -4.45% | 25,052 |
| Feb 20, 2026 | 3.92 | 4.04 | 3.92 | 3.94 | 3.94 | -0.88% | 7,336 |
| Feb 19, 2026 | 3.92 | 4.12 | 3.91 | 3.97 | 3.97 | 2.32% | 20,815 |
| Feb 18, 2026 | 3.94 | 3.99 | 3.81 | 3.88 | 3.88 | -1.27% | 10,683 |
| Feb 17, 2026 | 4.00 | 4.00 | 3.87 | 3.93 | 3.93 | 1.29% | 8,585 |
| Feb 13, 2026 | 3.76 | 3.94 | 3.71 | 3.88 | 3.88 | 10.23% | 21,015 |
| Feb 12, 2026 | 3.86 | 3.99 | 3.52 | 3.52 | 3.52 | -9.97% | 19,168 |
| Feb 11, 2026 | 4.00 | 4.00 | 3.90 | 3.91 | 3.91 | -0.76% | 11,122 |
| Feb 10, 2026 | 4.07 | 4.17 | 3.90 | 3.94 | 3.94 | -6.19% | 18,711 |
| Feb 9, 2026 | 4.14 | 4.38 | 4.14 | 4.20 | 4.20 | 0.96% | 15,652 |
| Feb 6, 2026 | 4.05 | 4.35 | 4.02 | 4.16 | 4.16 | 2.72% | 11,002 |
| Feb 5, 2026 | 4.21 | 4.26 | 4.05 | 4.05 | 4.05 | -2.88% | 27,868 |
| Feb 4, 2026 | 4.37 | 4.37 | 4.16 | 4.17 | 4.17 | -1.18% | 9,366 |
| Feb 3, 2026 | 4.11 | 4.34 | 4.11 | 4.22 | 4.22 | 2.43% | 10,751 |
| Feb 2, 2026 | 4.11 | 4.40 | 4.06 | 4.12 | 4.12 | - | 40,885 |
| Jan 30, 2026 | 4.56 | 4.56 | 4.11 | 4.12 | 4.12 | -9.05% | 36,228 |
| Jan 29, 2026 | 4.47 | 4.55 | 4.25 | 4.53 | 4.53 | 2.72% | 32,585 |
| Jan 28, 2026 | 4.52 | 4.61 | 4.31 | 4.41 | 4.41 | -1.12% | 51,959 |
| Jan 27, 2026 | 4.28 | 4.53 | 4.26 | 4.46 | 4.46 | 3.72% | 41,587 |
| Jan 26, 2026 | 4.54 | 5.00 | 4.25 | 4.30 | 4.30 | -2.63% | 61,159 |
| Jan 23, 2026 | 3.95 | 4.42 | 3.94 | 4.42 | 4.42 | 12.08% | 43,802 |
| Jan 22, 2026 | 4.09 | 4.11 | 3.90 | 3.94 | 3.94 | -1.25% | 31,226 |
| Jan 21, 2026 | 4.25 | 4.25 | 3.96 | 3.99 | 3.99 | -2.33% | 21,073 |
| Jan 20, 2026 | 4.17 | 4.43 | 3.86 | 4.09 | 4.09 | -2.04% | 101,351 |
| Jan 16, 2026 | 3.66 | 4.20 | 3.58 | 4.17 | 4.17 | 12.70% | 112,204 |
| Jan 15, 2026 | 3.62 | 3.75 | 3.41 | 3.70 | 3.70 | 3.06% | 22,762 |
| Jan 14, 2026 | 3.55 | 3.64 | 3.49 | 3.59 | 3.59 | -1.10% | 7,130 |
| Jan 13, 2026 | 3.56 | 3.63 | 3.38 | 3.63 | 3.63 | 3.12% | 32,197 |
| Jan 12, 2026 | 3.48 | 3.52 | 3.26 | 3.52 | 3.52 | 2.98% | 24,581 |
| Jan 9, 2026 | 3.47 | 3.67 | 3.42 | 3.42 | 3.42 | -0.06% | 9,117 |