Skip to main content
Royalty Management Holding Corporation (RMCO)
NASDAQ: RMCO · Real-Time Price · USD
1.100
+0.010 (0.92%)
At close: Nov 4, 2024, 4:00 PM
1.050
-0.050 (-4.55%)
After-hours: Nov 4, 2024, 7:02 PM EST

RMCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20240.920.930.850.930.933.11%5,525
Sep 25, 20240.910.920.850.900.90-3.23%4,816
Sep 24, 20240.950.990.910.930.930.33%1,666
Sep 23, 20240.980.990.890.930.93-2.43%9,959
Sep 20, 20240.990.990.910.950.95-0.31%22,361
Sep 19, 20240.880.980.880.950.957.08%1,458
Sep 18, 20240.950.950.890.890.89-2.20%2,605
Sep 17, 20240.900.990.900.910.91-1.62%14,539
Sep 16, 20240.911.020.900.930.93-1.60%16,681
Sep 13, 20241.001.010.930.940.94-8.74%15,032
Sep 12, 20240.841.050.821.031.0323.31%171,173
Sep 11, 20240.800.840.760.840.845.60%6,226
Sep 10, 20240.830.830.790.790.79-6.94%19,786
Sep 9, 20240.910.910.810.850.85-2.30%140,035
Sep 6, 20240.820.870.800.870.872.35%73,860
Sep 5, 20240.820.870.820.850.85-1.53%21,012
Sep 4, 20240.870.870.820.860.86-3.25%18,448
Sep 3, 20240.910.910.830.890.895.71%10,556
Aug 30, 20240.810.870.810.840.846.84%19,596
Aug 29, 20240.850.860.780.790.79-5.95%15,322
Aug 28, 20240.820.840.810.840.84-0.06%9,163
Aug 27, 20240.860.860.820.840.84-3.39%13,555
Aug 26, 20240.840.870.820.870.873.08%22,080
Aug 23, 20240.890.890.830.840.84-6.22%26,857
Aug 22, 20240.840.900.840.900.90-1.64%1,785
Aug 21, 20240.850.920.840.920.925.57%15,369
Aug 20, 20240.890.890.840.870.871.06%25,331
Aug 19, 20240.850.900.840.860.860.89%14,437
Aug 16, 20240.890.890.840.850.85-4.06%24,432
Aug 15, 20240.860.930.830.890.891.26%21,159
Aug 14, 20240.870.890.860.880.88-3.42%21,465
Aug 13, 20240.840.980.820.910.916.71%31,053
Aug 12, 20240.800.850.800.850.852.34%18,278
Aug 9, 20240.800.830.800.830.832.42%1,396
Aug 8, 20240.850.850.810.810.81-2.59%14,284
Aug 7, 20240.850.860.830.830.83-3.03%7,802
Aug 6, 20240.850.900.820.860.86-1.44%9,769
Aug 5, 20240.820.870.780.870.87-5.95%18,575
Aug 2, 20240.960.960.900.930.93-5.61%13,756
Aug 1, 20241.051.050.970.980.98-2.00%9,460
Jul 31, 20241.011.041.001.001.00-3.85%6,734
Jul 30, 20241.071.071.011.041.04-2.80%17,618
Jul 29, 20241.051.071.001.071.071.90%11,971
Jul 26, 20240.941.050.901.051.0512.78%45,960
Jul 25, 20240.900.930.890.930.934.26%3,705
Jul 24, 20240.930.930.890.890.89-0.78%7,566
Jul 23, 20240.910.910.900.900.90-1.89%3,804
Jul 22, 20240.950.950.880.920.92-0.29%9,746
Jul 19, 20240.980.980.900.920.92-8.00%8,050
Jul 18, 20241.041.040.961.001.00-0.99%13,053
Jul 17, 20241.121.121.001.011.01-9.82%35,649
Jul 16, 20240.881.120.851.121.1222.00%54,160
Jul 15, 20240.900.920.870.920.921.66%19,223
Jul 12, 20240.911.020.840.900.900.32%32,740
Jul 11, 20240.880.910.840.900.906.77%23,426
Jul 10, 20240.810.870.810.840.840.36%11,445
Jul 9, 20240.770.880.740.840.842.44%44,546
Jul 8, 20240.800.820.750.820.825.40%52,527
Jul 5, 20240.750.780.740.780.78-0.10%49,099
Jul 3, 20240.770.780.770.780.782.47%7,323
Jul 2, 20240.800.800.760.760.76-5.00%25,864
Jul 1, 20240.750.820.750.800.803.88%21,813
Jun 28, 20240.840.840.750.770.77-12.26%23,826
Jun 27, 20240.870.880.800.880.884.25%23,261
Jun 26, 20240.780.900.780.840.8410.56%39,294
Jun 25, 20240.830.830.750.760.76-4.93%57,299
Jun 24, 20240.840.940.800.800.80-4.37%18,140
Jun 21, 20240.850.950.820.840.84-1.18%218,617
Jun 20, 20240.880.890.850.850.85-3.15%30,651
Jun 18, 20241.001.030.860.880.88-8.60%48,746
Jun 17, 20241.011.190.960.960.96-0.26%19,321
Jun 14, 20241.191.280.960.960.96-19.33%84,231
Jun 13, 20241.261.361.031.191.19-8.46%149,368