Royalty Management Holding Corporation (RMCO)
NASDAQ: RMCO · Real-Time Price · USD
1.950
+0.050 (2.63%)
At close: Sep 12, 2025, 4:00 PM EDT
1.960
+0.010 (0.51%)
After-hours: Sep 12, 2025, 4:10 PM EDT

RMCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20251.972.001.881.951.952.37%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, 20251.911.941.711.811.81-5.50%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, 20251.561.621.561.621.623.00%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, 20251.421.441.401.421.420.57%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
Jul 25, 20251.391.411.281.331.33-4.32%38,270
Jul 24, 20251.411.481.351.391.39-3.81%56,198
Jul 23, 20251.421.561.351.451.451.05%190,161
Jul 22, 20251.251.511.241.431.4316.26%314,349
Jul 21, 20251.321.371.231.231.23-6.82%118,915
Jul 18, 20251.201.351.201.321.328.20%208,511
Jul 17, 20251.201.321.181.221.221.67%48,999
Jul 16, 20251.321.351.191.201.20-8.40%76,054
Jul 15, 20251.311.351.301.311.31-2.24%25,159
Jul 14, 20251.291.431.291.341.340.75%24,742
Jul 11, 20251.311.351.281.331.33-2.21%110,502
Jul 10, 20251.511.541.351.361.36-6.72%122,992
Jul 9, 20251.361.471.341.461.468.00%52,665
Jul 8, 20251.371.401.311.351.35-3.57%71,453
Jul 7, 20251.581.641.231.401.40-11.95%446,772
Jul 3, 20251.731.881.501.591.59-4.22%360,356