Royalty Management Holding Corporation (RMCO)
NASDAQ: RMCO · Real-Time Price · USD
2.920
+0.030 (1.04%)
At close: Aug 28, 2026, 4:00 PM EDT
2.860
-0.060 (-2.05%)
After-hours: Aug 28, 2026, 7:30 PM EDT
RMCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 2.81 | 2.93 | 2.80 | 2.92 | 2.92 | 1.04% | 2,270 |
| Aug 27, 2026 | 2.94 | 3.20 | 2.83 | 2.89 | 2.89 | -4.97% | 9,170 |
| Aug 26, 2026 | 3.03 | 3.20 | 2.90 | 3.04 | 3.04 | 0.53% | 5,445 |
| Aug 25, 2026 | 2.91 | 3.29 | 2.81 | 3.03 | 3.03 | 6.14% | 11,889 |
| Aug 24, 2026 | 2.96 | 2.96 | 2.81 | 2.85 | 2.85 | 0.71% | 7,365 |
| Aug 21, 2026 | 2.80 | 2.95 | 2.80 | 2.83 | 2.83 | 4.43% | 9,270 |
| Aug 20, 2026 | 2.82 | 2.82 | 2.64 | 2.71 | 2.71 | -3.90% | 11,414 |
| Aug 19, 2026 | 2.91 | 2.98 | 2.82 | 2.82 | 2.82 | -2.42% | 7,559 |
| Aug 18, 2026 | 2.89 | 2.99 | 2.87 | 2.89 | 2.89 | -1.03% | 4,705 |
| Aug 17, 2026 | 2.96 | 3.09 | 2.88 | 2.92 | 2.92 | -3.31% | 6,189 |
| Aug 14, 2026 | 3.10 | 3.33 | 3.02 | 3.02 | 3.02 | -0.98% | 22,445 |
| Aug 13, 2026 | 3.22 | 3.27 | 3.05 | 3.05 | 3.05 | -4.09% | 16,679 |
| Aug 12, 2026 | 3.02 | 3.33 | 3.02 | 3.18 | 3.18 | 0.32% | 13,513 |
| Aug 11, 2026 | 3.15 | 3.20 | 3.05 | 3.17 | 3.17 | 3.93% | 15,679 |
| Aug 10, 2026 | 2.93 | 3.25 | 2.81 | 3.05 | 3.05 | 4.45% | 31,262 |
| Aug 7, 2026 | 2.45 | 3.24 | 2.42 | 2.92 | 2.92 | 22.18% | 114,956 |
| Aug 6, 2026 | 2.40 | 2.40 | 2.34 | 2.39 | 2.39 | -2.05% | 4,539 |
| Aug 5, 2026 | 2.47 | 2.66 | 2.36 | 2.44 | 2.44 | 3.83% | 10,984 |
| Aug 4, 2026 | 2.34 | 2.48 | 2.34 | 2.35 | 2.35 | 2.17% | 5,965 |
| Aug 3, 2026 | 2.39 | 2.48 | 2.30 | 2.30 | 2.30 | 1.77% | 3,945 |
| Jul 31, 2026 | 2.26 | 2.35 | 2.25 | 2.26 | 2.26 | -2.84% | 8,532 |
| Jul 30, 2026 | 2.25 | 2.33 | 2.25 | 2.33 | 2.33 | 3.37% | 9,900 |
| Jul 29, 2026 | 2.27 | 2.32 | 2.25 | 2.25 | 2.25 | -3.43% | 24,902 |
| Jul 28, 2026 | 2.36 | 2.36 | 2.26 | 2.33 | 2.33 | 2.64% | 2,639 |
| Jul 27, 2026 | 2.34 | 2.38 | 2.27 | 2.27 | 2.27 | -1.30% | 5,548 |
| Jul 24, 2026 | 2.37 | 2.37 | 2.27 | 2.30 | 2.30 | - | 2,440 |
| Jul 23, 2026 | 2.26 | 2.46 | 2.25 | 2.30 | 2.30 | - | 11,449 |
| Jul 22, 2026 | 2.21 | 2.37 | 2.17 | 2.30 | 2.30 | 5.99% | 8,922 |
| Jul 21, 2026 | 2.22 | 2.22 | 2.15 | 2.17 | 2.17 | - | 2,386 |
| Jul 20, 2026 | 2.34 | 2.34 | 2.17 | 2.17 | 2.17 | 1.88% | 4,332 |
| Jul 17, 2026 | 2.18 | 2.40 | 2.11 | 2.13 | 2.13 | -2.29% | 5,553 |
| Jul 16, 2026 | 2.38 | 2.38 | 2.16 | 2.18 | 2.18 | -5.22% | 9,622 |
| Jul 15, 2026 | 2.33 | 2.44 | 2.30 | 2.30 | 2.30 | -2.13% | 12,432 |
| Jul 14, 2026 | 2.26 | 2.41 | 2.26 | 2.35 | 2.35 | 3.52% | 7,643 |
| Jul 13, 2026 | 2.34 | 2.48 | 2.27 | 2.27 | 2.27 | -3.40% | 14,234 |
| Jul 10, 2026 | 2.30 | 2.63 | 2.30 | 2.35 | 2.35 | 1.73% | 13,617 |
| Jul 9, 2026 | 2.43 | 2.64 | 2.31 | 2.31 | 2.31 | -5.33% | 21,217 |
| Jul 8, 2026 | 2.34 | 2.65 | 2.34 | 2.44 | 2.44 | 0.83% | 30,179 |
| Jul 7, 2026 | 2.45 | 2.57 | 2.40 | 2.42 | 2.42 | -2.02% | 12,462 |
| Jul 6, 2026 | 2.71 | 2.71 | 2.35 | 2.47 | 2.47 | -6.79% | 16,943 |
| Jul 2, 2026 | 2.62 | 2.96 | 2.62 | 2.65 | 2.65 | -1.12% | 6,598 |
| Jul 1, 2026 | 2.73 | 2.77 | 2.68 | 2.68 | 2.68 | 2.29% | 5,472 |
| Jun 30, 2026 | 2.67 | 2.71 | 2.60 | 2.62 | 2.62 | -4.29% | 6,204 |
| Jun 29, 2026 | 2.90 | 2.97 | 2.70 | 2.74 | 2.74 | -5.52% | 9,219 |
| Jun 26, 2026 | 2.50 | 2.90 | 2.48 | 2.90 | 2.90 | 18.85% | 53,842 |
| Jun 25, 2026 | 2.70 | 2.70 | 2.42 | 2.44 | 2.44 | -2.40% | 20,029 |
| Jun 24, 2026 | 2.55 | 2.70 | 2.50 | 2.50 | 2.50 | -5.66% | 8,792 |
| Jun 23, 2026 | 2.56 | 2.80 | 2.55 | 2.65 | 2.65 | 1.15% | 11,411 |
| Jun 22, 2026 | 2.70 | 2.70 | 2.61 | 2.62 | 2.62 | -0.38% | 10,192 |
| Jun 18, 2026 | 2.52 | 2.70 | 2.38 | 2.63 | 2.63 | 4.78% | 27,991 |