Skip to main content
Royalty Management Holding Corporation (RMCO)
NASDAQ: RMCO · Real-Time Price · USD
1.100
-0.030 (-2.65%)
Feb 21, 2025, 4:00 PM EST - Market closed

RMCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.101.121.091.101.10-3.51%7,065
Feb 20, 20251.101.141.101.141.141.79%2,015
Feb 19, 20251.071.121.071.121.123.70%2,456
Feb 18, 20251.161.161.081.081.08-6.09%15,225
Feb 14, 20251.101.171.101.151.152.68%9,316
Feb 13, 20251.111.171.101.121.12-0.88%11,527
Feb 12, 20251.091.191.091.131.13-3.42%7,867
Feb 11, 20251.111.171.111.171.17-2,416
Feb 10, 20251.121.191.121.171.17-4,924
Feb 7, 20251.111.191.111.171.172.45%5,894
Feb 6, 20251.121.171.121.141.14-4.36%6,032
Feb 5, 20251.161.241.131.191.191.19%13,790
Feb 4, 20251.201.231.181.181.180.85%11,972
Feb 3, 20251.211.211.171.171.17-8,116
Jan 31, 20251.191.191.171.171.17-0.85%4,507
Jan 30, 20251.161.191.131.181.181.72%13,060
Jan 29, 20251.071.191.071.161.165.45%30,826
Jan 28, 20251.071.121.041.101.102.14%10,902
Jan 27, 20251.051.101.041.081.080.65%8,555
Jan 24, 20251.101.101.071.071.07-0.93%13,810
Jan 23, 20251.051.091.051.081.08-16,304
Jan 22, 20251.071.091.071.081.08-0.46%9,594
Jan 21, 20251.101.101.031.091.090.46%7,826
Jan 17, 20251.031.101.021.081.087.04%14,697
Jan 16, 20250.981.050.981.011.011.92%18,633
Jan 15, 20251.001.010.960.990.99-2.08%11,298
Jan 14, 20250.971.020.971.011.01-1.56%14,370
Jan 13, 20250.971.040.971.031.032.70%10,075
Jan 10, 20250.981.010.981.001.00-2.15%8,790
Jan 8, 20251.021.030.991.021.022.77%23,030
Jan 7, 20251.031.030.990.990.99-4.37%43,360
Jan 6, 20251.011.061.001.041.042.97%18,800
Jan 3, 20251.061.061.011.011.01-2.88%14,138
Jan 2, 20251.011.051.001.041.044.21%33,469
Dec 31, 20241.051.051.001.001.00-1.19%17,413
Dec 30, 20240.971.060.941.011.017.45%67,439
Dec 27, 20241.091.090.910.940.94-9.62%42,037
Dec 26, 20241.081.080.941.041.04-4.59%42,636
Dec 24, 20241.151.151.021.091.09-2.68%35,869
Dec 23, 20241.231.231.051.121.12-5.08%43,874
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