Royalty Management Holding Corporation (RMCO)
NASDAQ: RMCO · Real-Time Price · USD
1.060
0.00 (0.00%)
Jun 5, 2025, 4:00 PM - Market closed
RMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 1.06 | 1.10 | 1.04 | 1.08 | 1.08 | 1.60% | 6,150 |
| Jun 4, 2025 | 1.10 | 1.13 | 1.03 | 1.06 | 1.06 | -1.85% | 20,046 |
| Jun 3, 2025 | 1.09 | 1.12 | 1.06 | 1.08 | 1.08 | -3.57% | 8,643 |
| Jun 2, 2025 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 1.82% | 7,112 |
| May 30, 2025 | 1.12 | 1.14 | 1.06 | 1.10 | 1.10 | 1.38% | 32,073 |
| May 29, 2025 | 1.13 | 1.15 | 1.04 | 1.09 | 1.09 | 1.40% | 23,868 |
| May 28, 2025 | 1.13 | 1.13 | 1.03 | 1.07 | 1.07 | -3.60% | 40,613 |
| May 27, 2025 | 1.20 | 1.23 | 0.98 | 1.11 | 1.11 | -3.90% | 74,632 |
| May 23, 2025 | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | 0.43% | 11,604 |
| May 22, 2025 | 1.30 | 1.30 | 1.13 | 1.15 | 1.15 | 0.88% | 9,752 |
| May 21, 2025 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -2.56% | 3,375 |
| May 20, 2025 | 1.15 | 1.20 | 1.14 | 1.17 | 1.17 | 0.86% | 12,706 |
| May 19, 2025 | 1.19 | 1.20 | 1.11 | 1.16 | 1.16 | -0.85% | 26,793 |
| May 16, 2025 | 1.14 | 1.24 | 1.10 | 1.17 | 1.17 | 6.36% | 121,091 |
| May 15, 2025 | 1.07 | 1.10 | 1.06 | 1.10 | 1.10 | 3.77% | 17,283 |
| May 14, 2025 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | -2.75% | 25,875 |
| May 13, 2025 | 1.09 | 1.10 | 1.05 | 1.09 | 1.09 | 0.93% | 27,635 |
| May 12, 2025 | 1.11 | 1.12 | 1.07 | 1.08 | 1.08 | -6.09% | 30,745 |
| May 9, 2025 | 1.14 | 1.19 | 1.07 | 1.15 | 1.15 | 5.02% | 20,922 |
| May 8, 2025 | 1.06 | 1.15 | 1.06 | 1.10 | 1.10 | 1.39% | 17,432 |
| May 7, 2025 | 1.12 | 1.12 | 1.06 | 1.08 | 1.08 | -5.26% | 28,841 |
| May 6, 2025 | 1.19 | 1.19 | 1.10 | 1.14 | 1.14 | - | 16,086 |
| May 5, 2025 | 1.20 | 1.22 | 1.14 | 1.14 | 1.14 | -3.39% | 7,615 |
| May 2, 2025 | 1.14 | 1.18 | 1.13 | 1.18 | 1.18 | 3.06% | 32,036 |
| May 1, 2025 | 1.12 | 1.24 | 1.12 | 1.15 | 1.15 | -1.29% | 15,696 |
| Apr 30, 2025 | 1.14 | 1.20 | 1.13 | 1.16 | 1.16 | 0.87% | 37,419 |
| Apr 29, 2025 | 1.30 | 1.30 | 1.13 | 1.15 | 1.15 | -1.71% | 52,601 |
| Apr 28, 2025 | 1.27 | 1.30 | 1.12 | 1.17 | 1.17 | -5.65% | 149,125 |
| Apr 25, 2025 | 1.30 | 1.31 | 1.20 | 1.24 | 1.24 | -3.88% | 175,996 |
| Apr 24, 2025 | 1.24 | 1.32 | 1.17 | 1.29 | 1.29 | 5.74% | 240,930 |
| Apr 23, 2025 | 1.19 | 1.23 | 1.16 | 1.22 | 1.22 | 2.52% | 6,061 |
| Apr 22, 2025 | 1.20 | 1.24 | 1.16 | 1.19 | 1.19 | -0.83% | 14,754 |
| Apr 21, 2025 | 1.24 | 1.28 | 1.12 | 1.20 | 1.20 | -0.83% | 174,263 |
| Apr 17, 2025 | 1.15 | 1.25 | 1.15 | 1.21 | 1.21 | 2.54% | 88,566 |
| Apr 16, 2025 | 1.09 | 1.26 | 1.09 | 1.18 | 1.18 | 8.16% | 57,500 |
| Apr 15, 2025 | 1.12 | 1.15 | 1.07 | 1.09 | 1.09 | -0.82% | 10,979 |
| Apr 14, 2025 | 0.97 | 1.15 | 0.97 | 1.10 | 1.10 | 10.01% | 33,959 |
| Apr 11, 2025 | 0.97 | 1.02 | 0.94 | 1.00 | 1.00 | 2.55% | 69,876 |
| Apr 10, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -4.41% | 19,309 |
| Apr 9, 2025 | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | 6.25% | 16,269 |
| Apr 8, 2025 | 0.98 | 1.03 | 0.91 | 0.96 | 0.96 | -2.39% | 91,026 |
| Apr 7, 2025 | 0.98 | 1.03 | 0.95 | 0.98 | 0.98 | -1.45% | 29,545 |
| Apr 4, 2025 | 1.03 | 1.05 | 0.94 | 1.00 | 1.00 | -5.85% | 41,349 |
| Apr 3, 2025 | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | -0.93% | 6,212 |
| Apr 2, 2025 | 1.07 | 1.10 | 1.04 | 1.07 | 1.07 | -1.83% | 31,652 |
| Apr 1, 2025 | 1.13 | 1.17 | 1.05 | 1.09 | 1.09 | -1.80% | 47,672 |
| Mar 31, 2025 | 1.14 | 1.14 | 1.06 | 1.11 | 1.11 | - | 10,399 |
| Mar 28, 2025 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.09% | 20,834 |
| Mar 27, 2025 | 1.11 | 1.15 | 1.01 | 1.11 | 1.11 | -0.80% | 133,589 |
| Mar 26, 2025 | 1.15 | 1.17 | 1.10 | 1.12 | 1.12 | -1.75% | 26,550 |