Royalty Management Holding Corporation (RMCO)
NASDAQ: RMCO · Real-Time Price · USD
1.090
-0.020 (-1.80%)
At close: Apr 1, 2025, 4:00 PM
1.080
-0.010 (-0.94%)
After-hours: Apr 1, 2025, 7:59 PM EDT

RMCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20251.131.171.051.091.09-1.80%47,671
Mar 31, 20251.141.141.061.111.11-10,399
Mar 28, 20251.121.131.111.111.11-0.09%20,834
Mar 27, 20251.111.151.011.111.11-0.80%133,589
Mar 26, 20251.151.171.101.121.12-1.75%26,550
Mar 25, 20251.151.181.101.141.14-0.87%31,647
Mar 24, 20251.151.171.101.151.15-37,265
Mar 21, 20251.061.161.051.151.1510.58%38,003
Mar 20, 20251.061.061.021.041.04-1.89%4,464
Mar 19, 20251.041.061.021.061.063.92%7,848
Mar 18, 20250.971.060.971.021.027.82%10,113
Mar 17, 20250.940.990.940.950.95-0.04%20,936
Mar 14, 20250.950.950.950.950.95-0.38%21,820
Mar 13, 20250.970.980.940.950.950.53%15,105
Mar 12, 20251.011.010.940.950.95-4.54%27,273
Mar 11, 20251.041.040.960.990.993.11%3,336
Mar 10, 20250.971.010.940.960.96-4.48%40,638
Mar 7, 20250.981.040.981.011.01-0.50%2,892
Mar 6, 20251.021.020.981.011.01-1,847
Mar 5, 20251.031.051.001.011.014.12%3,221
Mar 4, 20251.011.040.920.970.97-3.96%21,354
Mar 3, 20251.051.051.001.011.01-2.70%6,516
Feb 28, 20251.041.051.001.041.040.29%4,434
Feb 27, 20251.031.051.021.041.04-2.36%6,342
Feb 26, 20251.071.081.001.061.06-1.85%27,663
Feb 25, 20251.101.101.061.081.080.93%4,636
Feb 24, 20251.091.141.041.071.07-2.73%11,977
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