Royalty Management Holding Corporation (RMCO)
NASDAQ: RMCO · Real-Time Price · USD
0.926
-0.002 (-0.22%)
Sep 27, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27, 2024 | 0.89 | 0.93 | 0.89 | 0.93 | 0.93 | -0.22% | 3,045 |
| Sep 26, 2024 | 0.92 | 0.93 | 0.85 | 0.93 | 0.93 | 3.11% | 5,525 |
| Sep 25, 2024 | 0.91 | 0.92 | 0.85 | 0.90 | 0.90 | -3.23% | 4,816 |
| Sep 24, 2024 | 0.95 | 0.99 | 0.91 | 0.93 | 0.93 | 0.33% | 1,666 |
| Sep 23, 2024 | 0.98 | 0.99 | 0.89 | 0.93 | 0.93 | -2.43% | 9,959 |
| Sep 20, 2024 | 0.99 | 0.99 | 0.91 | 0.95 | 0.95 | -0.31% | 22,361 |
| Sep 19, 2024 | 0.88 | 0.98 | 0.88 | 0.95 | 0.95 | 7.08% | 1,458 |
| Sep 18, 2024 | 0.95 | 0.95 | 0.89 | 0.89 | 0.89 | -2.20% | 2,605 |
| Sep 17, 2024 | 0.90 | 0.99 | 0.90 | 0.91 | 0.91 | -1.62% | 14,539 |
| Sep 16, 2024 | 0.91 | 1.02 | 0.90 | 0.93 | 0.93 | -1.60% | 16,681 |
| Sep 13, 2024 | 1.00 | 1.01 | 0.93 | 0.94 | 0.94 | -8.74% | 15,032 |
| Sep 12, 2024 | 0.84 | 1.05 | 0.82 | 1.03 | 1.03 | 23.31% | 171,173 |
| Sep 11, 2024 | 0.80 | 0.84 | 0.76 | 0.84 | 0.84 | 5.60% | 6,226 |
| Sep 10, 2024 | 0.83 | 0.83 | 0.79 | 0.79 | 0.79 | -6.94% | 19,786 |
| Sep 9, 2024 | 0.91 | 0.91 | 0.81 | 0.85 | 0.85 | -2.30% | 140,035 |
| Sep 6, 2024 | 0.82 | 0.87 | 0.80 | 0.87 | 0.87 | 2.35% | 73,860 |
| Sep 5, 2024 | 0.82 | 0.87 | 0.82 | 0.85 | 0.85 | -1.53% | 21,012 |
| Sep 4, 2024 | 0.87 | 0.87 | 0.82 | 0.86 | 0.86 | -3.25% | 18,448 |
| Sep 3, 2024 | 0.91 | 0.91 | 0.83 | 0.89 | 0.89 | 5.71% | 10,556 |
| Aug 30, 2024 | 0.81 | 0.87 | 0.81 | 0.84 | 0.84 | 6.84% | 19,596 |
| Aug 29, 2024 | 0.85 | 0.86 | 0.78 | 0.79 | 0.79 | -5.95% | 15,322 |
| Aug 28, 2024 | 0.82 | 0.84 | 0.81 | 0.84 | 0.84 | -0.06% | 9,163 |
| Aug 27, 2024 | 0.86 | 0.86 | 0.82 | 0.84 | 0.84 | -3.39% | 13,555 |
| Aug 26, 2024 | 0.84 | 0.87 | 0.82 | 0.87 | 0.87 | 3.08% | 22,080 |
| Aug 23, 2024 | 0.89 | 0.89 | 0.83 | 0.84 | 0.84 | -6.22% | 26,857 |
| Aug 22, 2024 | 0.84 | 0.90 | 0.84 | 0.90 | 0.90 | -1.64% | 1,785 |
| Aug 21, 2024 | 0.85 | 0.92 | 0.84 | 0.92 | 0.92 | 5.57% | 15,369 |
| Aug 20, 2024 | 0.89 | 0.89 | 0.84 | 0.87 | 0.87 | 1.06% | 25,331 |
| Aug 19, 2024 | 0.85 | 0.90 | 0.84 | 0.86 | 0.86 | 0.89% | 14,437 |
| Aug 16, 2024 | 0.89 | 0.89 | 0.84 | 0.85 | 0.85 | -4.06% | 24,432 |
| Aug 15, 2024 | 0.86 | 0.93 | 0.83 | 0.89 | 0.89 | 1.26% | 21,159 |
| Aug 14, 2024 | 0.87 | 0.89 | 0.86 | 0.88 | 0.88 | -3.42% | 21,465 |
| Aug 13, 2024 | 0.84 | 0.98 | 0.82 | 0.91 | 0.91 | 6.71% | 31,053 |
| Aug 12, 2024 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | 2.34% | 18,278 |
| Aug 9, 2024 | 0.80 | 0.83 | 0.80 | 0.83 | 0.83 | 2.42% | 1,396 |
| Aug 8, 2024 | 0.85 | 0.85 | 0.81 | 0.81 | 0.81 | -2.59% | 14,284 |
| Aug 7, 2024 | 0.85 | 0.86 | 0.83 | 0.83 | 0.83 | -3.03% | 7,802 |
| Aug 6, 2024 | 0.85 | 0.90 | 0.82 | 0.86 | 0.86 | -1.44% | 9,769 |
| Aug 5, 2024 | 0.82 | 0.87 | 0.78 | 0.87 | 0.87 | -5.95% | 18,575 |
| Aug 2, 2024 | 0.96 | 0.96 | 0.90 | 0.93 | 0.93 | -5.61% | 13,756 |
| Aug 1, 2024 | 1.05 | 1.05 | 0.97 | 0.98 | 0.98 | -2.00% | 9,460 |
| Jul 31, 2024 | 1.01 | 1.04 | 1.00 | 1.00 | 1.00 | -3.85% | 6,734 |
| Jul 30, 2024 | 1.07 | 1.07 | 1.01 | 1.04 | 1.04 | -2.80% | 17,618 |
| Jul 29, 2024 | 1.05 | 1.07 | 1.00 | 1.07 | 1.07 | 1.90% | 11,971 |
| Jul 26, 2024 | 0.94 | 1.05 | 0.90 | 1.05 | 1.05 | 12.78% | 45,960 |
| Jul 25, 2024 | 0.90 | 0.93 | 0.89 | 0.93 | 0.93 | 4.26% | 3,705 |
| Jul 24, 2024 | 0.93 | 0.93 | 0.89 | 0.89 | 0.89 | -0.78% | 7,566 |
| Jul 23, 2024 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -1.89% | 3,804 |
| Jul 22, 2024 | 0.95 | 0.95 | 0.88 | 0.92 | 0.92 | -0.29% | 9,746 |
| Jul 19, 2024 | 0.98 | 0.98 | 0.90 | 0.92 | 0.92 | -8.00% | 8,050 |
| Jul 18, 2024 | 1.04 | 1.04 | 0.96 | 1.00 | 1.00 | -0.99% | 13,053 |
| Jul 17, 2024 | 1.12 | 1.12 | 1.00 | 1.01 | 1.01 | -9.82% | 35,649 |
| Jul 16, 2024 | 0.88 | 1.12 | 0.85 | 1.12 | 1.12 | 22.00% | 54,160 |
| Jul 15, 2024 | 0.90 | 0.92 | 0.87 | 0.92 | 0.92 | 1.66% | 19,223 |
| Jul 12, 2024 | 0.91 | 1.02 | 0.84 | 0.90 | 0.90 | 0.32% | 32,740 |
| Jul 11, 2024 | 0.88 | 0.91 | 0.84 | 0.90 | 0.90 | 6.77% | 23,426 |
| Jul 10, 2024 | 0.81 | 0.87 | 0.81 | 0.84 | 0.84 | 0.36% | 11,445 |
| Jul 9, 2024 | 0.77 | 0.88 | 0.74 | 0.84 | 0.84 | 2.44% | 44,546 |
| Jul 8, 2024 | 0.80 | 0.82 | 0.75 | 0.82 | 0.82 | 5.40% | 52,527 |
| Jul 5, 2024 | 0.75 | 0.78 | 0.74 | 0.78 | 0.78 | -0.10% | 49,099 |
| Jul 3, 2024 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 2.47% | 7,323 |
| Jul 2, 2024 | 0.80 | 0.80 | 0.76 | 0.76 | 0.76 | -5.00% | 25,864 |
| Jul 1, 2024 | 0.75 | 0.82 | 0.75 | 0.80 | 0.80 | 3.88% | 21,813 |
| Jun 28, 2024 | 0.84 | 0.84 | 0.75 | 0.77 | 0.77 | -12.26% | 23,826 |
| Jun 27, 2024 | 0.87 | 0.88 | 0.80 | 0.88 | 0.88 | 4.25% | 23,261 |
| Jun 26, 2024 | 0.78 | 0.90 | 0.78 | 0.84 | 0.84 | 10.56% | 39,294 |
| Jun 25, 2024 | 0.83 | 0.83 | 0.75 | 0.76 | 0.76 | -4.93% | 57,299 |
| Jun 24, 2024 | 0.84 | 0.94 | 0.80 | 0.80 | 0.80 | -4.37% | 18,140 |
| Jun 21, 2024 | 0.85 | 0.95 | 0.82 | 0.84 | 0.84 | -1.18% | 218,617 |
| Jun 20, 2024 | 0.88 | 0.89 | 0.85 | 0.85 | 0.85 | -3.15% | 30,651 |
| Jun 18, 2024 | 1.00 | 1.03 | 0.86 | 0.88 | 0.88 | -8.60% | 48,746 |
| Jun 17, 2024 | 1.01 | 1.19 | 0.96 | 0.96 | 0.96 | -0.26% | 19,321 |
| Jun 14, 2024 | 1.19 | 1.28 | 0.96 | 0.96 | 0.96 | -19.33% | 84,231 |
| Jun 13, 2024 | 1.26 | 1.36 | 1.03 | 1.19 | 1.19 | -8.46% | 149,368 |