Royalty Management Holding Corporation (RMCO)
NASDAQ: RMCO · Real-Time Price · USD
4.030
+0.925 (29.79%)
At close: Oct 20, 2025, 4:00 PM EDT
4.092
+0.062 (1.53%)
After-hours: Oct 20, 2025, 7:59 PM EDT
RMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 3.60 | 4.29 | 3.47 | 4.03 | 4.03 | 29.79% | 657,570 |
| Oct 17, 2025 | 2.91 | 3.26 | 2.87 | 3.11 | 3.11 | 4.90% | 35,489 |
| Oct 16, 2025 | 3.40 | 3.68 | 2.84 | 2.96 | 2.96 | -14.20% | 140,043 |
| Oct 15, 2025 | 4.00 | 4.01 | 3.23 | 3.45 | 3.45 | -11.54% | 265,965 |
| Oct 14, 2025 | 3.38 | 4.76 | 3.29 | 3.90 | 3.90 | 25.00% | 842,176 |
| Oct 13, 2025 | 3.13 | 3.17 | 2.89 | 3.12 | 3.12 | 0.97% | 133,610 |
| Oct 10, 2025 | 3.26 | 3.26 | 3.05 | 3.09 | 3.09 | -2.83% | 63,262 |
| Oct 9, 2025 | 3.17 | 3.30 | 3.02 | 3.18 | 3.18 | 2.91% | 55,253 |
| Oct 8, 2025 | 2.95 | 3.27 | 2.86 | 3.09 | 3.09 | 7.14% | 111,768 |
| Oct 7, 2025 | 3.01 | 3.01 | 2.80 | 2.88 | 2.88 | 0.49% | 63,418 |
| Oct 6, 2025 | 2.46 | 2.98 | 2.43 | 2.87 | 2.87 | 17.62% | 252,308 |
| Oct 3, 2025 | 2.28 | 2.44 | 2.26 | 2.44 | 2.44 | 9.17% | 28,026 |
| Oct 2, 2025 | 2.20 | 2.30 | 2.18 | 2.24 | 2.24 | 2.52% | 18,095 |
| Oct 1, 2025 | 2.19 | 2.20 | 2.11 | 2.18 | 2.18 | 2.83% | 24,353 |
| Sep 30, 2025 | 2.15 | 2.19 | 2.08 | 2.12 | 2.12 | -1.85% | 32,337 |
| Sep 29, 2025 | 2.14 | 2.22 | 2.13 | 2.16 | 2.16 | - | 19,238 |
| Sep 26, 2025 | 2.17 | 2.21 | 2.14 | 2.16 | 2.16 | -1.37% | 10,617 |
| Sep 25, 2025 | 2.15 | 2.30 | 2.11 | 2.19 | 2.19 | -0.45% | 47,404 |
| Sep 24, 2025 | 2.22 | 2.32 | 2.15 | 2.20 | 2.20 | -1.35% | 65,793 |
| Sep 23, 2025 | 2.13 | 2.29 | 2.11 | 2.23 | 2.23 | 3.24% | 24,279 |
| Sep 22, 2025 | 2.28 | 2.28 | 2.12 | 2.16 | 2.16 | -7.69% | 54,804 |
| Sep 19, 2025 | 1.96 | 2.34 | 1.95 | 2.34 | 2.34 | 17.00% | 244,624 |
| Sep 18, 2025 | 1.97 | 2.01 | 1.92 | 2.00 | 2.00 | 1.52% | 29,722 |
| Sep 17, 2025 | 1.95 | 2.01 | 1.92 | 1.97 | 1.97 | - | 25,056 |
| Sep 16, 2025 | 1.86 | 1.98 | 1.83 | 1.97 | 1.97 | 4.79% | 42,236 |
| 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 | 1.94 | 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 | 1.80 | -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 | 1.61 | 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 |