Royalty Management Holding Corporation (RMCO)
NASDAQ: RMCO · Real-Time Price · USD
3.110
-0.270 (-7.99%)
At close: Nov 10, 2025, 4:00 PM EST
3.052
-0.058 (-1.85%)
After-hours: Nov 10, 2025, 5:38 PM EST
RMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 3.47 | 3.49 | 3.09 | 3.11 | 3.11 | -7.99% | 61,164 |
| Nov 7, 2025 | 3.23 | 3.44 | 3.20 | 3.38 | 3.38 | 2.74% | 37,777 |
| Nov 6, 2025 | 3.33 | 3.41 | 3.20 | 3.29 | 3.29 | -2.66% | 26,033 |
| Nov 5, 2025 | 3.43 | 3.49 | 3.32 | 3.38 | 3.38 | -0.59% | 21,362 |
| Nov 4, 2025 | 3.49 | 3.53 | 3.33 | 3.40 | 3.40 | -4.49% | 58,677 |
| Nov 3, 2025 | 3.33 | 3.75 | 3.30 | 3.56 | 3.56 | 13.02% | 130,061 |
| Oct 31, 2025 | 3.09 | 3.17 | 3.04 | 3.15 | 3.15 | 1.29% | 44,938 |
| Oct 30, 2025 | 3.18 | 3.21 | 3.00 | 3.11 | 3.11 | -3.42% | 48,195 |
| Oct 29, 2025 | 3.44 | 3.59 | 3.17 | 3.22 | 3.22 | -3.30% | 91,239 |
| Oct 28, 2025 | 2.94 | 3.74 | 2.88 | 3.33 | 3.33 | 16.03% | 118,448 |
| Oct 27, 2025 | 3.08 | 3.16 | 2.87 | 2.87 | 2.87 | -8.31% | 88,801 |
| Oct 24, 2025 | 2.98 | 3.13 | 2.92 | 3.13 | 3.13 | 5.03% | 64,326 |
| Oct 23, 2025 | 2.95 | 3.14 | 2.89 | 2.98 | 2.98 | 2.05% | 38,463 |
| Oct 22, 2025 | 2.95 | 3.08 | 2.84 | 2.92 | 2.92 | -3.31% | 72,294 |
| Oct 21, 2025 | 3.87 | 4.00 | 2.80 | 3.02 | 3.02 | -25.06% | 391,672 |
| 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 |