Royalty Management Holding Corporation (RMCO)
NASDAQ: RMCO · Real-Time Price · USD
2.970
+0.120 (4.21%)
May 4, 2026, 12:54 PM EDT - Market open
RMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 2.83 | 2.86 | 2.71 | 2.86 | - | 0.35% | 5,698 |
| May 1, 2026 | 2.89 | 2.89 | 2.81 | 2.85 | 2.85 | 2.89% | 3,552 |
| Apr 30, 2026 | 2.82 | 2.86 | 2.76 | 2.77 | 2.77 | -3.48% | 6,736 |
| Apr 29, 2026 | 2.87 | 3.01 | 2.64 | 2.87 | 2.87 | -1.03% | 6,232 |
| Apr 28, 2026 | 2.88 | 2.91 | 2.86 | 2.90 | 2.90 | 1.05% | 5,308 |
| Apr 27, 2026 | 2.69 | 3.00 | 2.69 | 2.87 | 2.87 | 3.61% | 3,716 |
| Apr 24, 2026 | 2.75 | 2.85 | 2.63 | 2.77 | 2.77 | 0.73% | 7,984 |
| Apr 23, 2026 | 2.77 | 2.87 | 2.68 | 2.75 | 2.75 | -0.72% | 12,961 |
| Apr 22, 2026 | 2.71 | 3.05 | 2.71 | 2.77 | 2.77 | -2.12% | 15,372 |
| Apr 21, 2026 | 2.88 | 2.90 | 2.82 | 2.83 | 2.83 | -5.03% | 5,269 |
| Apr 20, 2026 | 2.84 | 3.09 | 2.74 | 2.98 | 2.98 | 3.47% | 38,560 |
| Apr 17, 2026 | 2.76 | 2.92 | 2.76 | 2.88 | 2.88 | 4.35% | 35,650 |
| Apr 16, 2026 | 2.81 | 2.81 | 2.66 | 2.76 | 2.76 | -1.08% | 8,738 |
| Apr 15, 2026 | 2.70 | 2.85 | 2.69 | 2.79 | 2.79 | 6.49% | 9,906 |
| Apr 14, 2026 | 2.60 | 2.84 | 2.50 | 2.62 | 2.62 | 0.77% | 12,821 |
| Apr 13, 2026 | 2.61 | 2.93 | 2.56 | 2.60 | 2.60 | - | 22,295 |
| Apr 10, 2026 | 2.60 | 2.83 | 2.50 | 2.60 | 2.60 | - | 76,036 |
| Apr 9, 2026 | 2.89 | 2.90 | 2.60 | 2.60 | 2.60 | -7.47% | 9,894 |
| Apr 8, 2026 | 2.70 | 2.94 | 2.70 | 2.81 | 2.81 | 2.29% | 12,775 |
| Apr 7, 2026 | 2.90 | 3.08 | 2.56 | 2.75 | 2.75 | -6.25% | 12,221 |
| Apr 6, 2026 | 3.32 | 3.32 | 2.77 | 2.93 | 2.93 | 3.53% | 29,942 |
| Apr 2, 2026 | 2.88 | 3.10 | 2.75 | 2.83 | 2.83 | -4.71% | 12,065 |
| Apr 1, 2026 | 2.96 | 3.00 | 2.79 | 2.97 | 2.97 | - | 31,166 |
| Mar 31, 2026 | 2.39 | 3.01 | 2.39 | 2.97 | 2.97 | 22.22% | 71,868 |
| Mar 30, 2026 | 2.49 | 2.49 | 2.40 | 2.43 | 2.43 | 5.19% | 34,081 |
| Mar 27, 2026 | 3.27 | 3.54 | 2.10 | 2.31 | 2.31 | -29.79% | 273,394 |
| Mar 26, 2026 | 3.29 | 3.32 | 3.29 | 3.29 | 3.29 | -1.20% | 4,241 |
| Mar 25, 2026 | 3.44 | 3.44 | 3.33 | 3.33 | 3.33 | -4.03% | 10,627 |
| Mar 24, 2026 | 3.52 | 3.82 | 3.47 | 3.47 | 3.47 | -2.80% | 8,009 |
| Mar 23, 2026 | 3.55 | 3.91 | 3.55 | 3.57 | 3.57 | 4.08% | 14,888 |
| Mar 20, 2026 | 3.92 | 4.09 | 3.43 | 3.43 | 3.43 | -10.91% | 30,316 |
| Mar 19, 2026 | 3.81 | 3.94 | 3.81 | 3.85 | 3.85 | -1.28% | 3,438 |
| Mar 18, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | 0.26% | 6,893 |
| Mar 17, 2026 | 4.06 | 4.08 | 3.89 | 3.89 | 3.89 | 2.10% | 6,669 |
| Mar 16, 2026 | 3.92 | 3.97 | 3.81 | 3.81 | 3.81 | -2.81% | 4,926 |
| Mar 13, 2026 | 4.15 | 4.16 | 3.92 | 3.92 | 3.92 | -2.00% | 10,924 |
| Mar 12, 2026 | 4.22 | 4.22 | 4.00 | 4.00 | 4.00 | -0.50% | 10,230 |
| Mar 11, 2026 | 4.13 | 4.14 | 4.01 | 4.02 | 4.02 | -2.43% | 6,985 |
| Mar 10, 2026 | 4.27 | 4.30 | 4.11 | 4.12 | 4.12 | -0.96% | 13,914 |
| Mar 9, 2026 | 4.29 | 4.29 | 4.01 | 4.16 | 4.16 | -3.03% | 14,330 |
| Mar 6, 2026 | 4.26 | 4.33 | 4.20 | 4.29 | 4.29 | 0.70% | 14,412 |
| Mar 5, 2026 | 4.11 | 4.26 | 4.11 | 4.26 | 4.26 | 2.65% | 12,001 |
| Mar 4, 2026 | 4.00 | 4.33 | 3.85 | 4.15 | 4.15 | 3.75% | 14,590 |
| Mar 3, 2026 | 3.97 | 4.06 | 3.95 | 4.00 | 4.00 | 1.52% | 9,984 |
| Mar 2, 2026 | 3.92 | 4.05 | 3.81 | 3.94 | 3.94 | 3.14% | 6,362 |
| Feb 27, 2026 | 3.80 | 3.94 | 3.80 | 3.82 | 3.82 | -0.78% | 2,011 |
| Feb 26, 2026 | 3.80 | 4.03 | 3.80 | 3.85 | 3.85 | 0.52% | 12,022 |
| Feb 25, 2026 | 3.89 | 4.17 | 3.83 | 3.83 | 3.83 | -1.79% | 14,860 |
| Feb 24, 2026 | 3.75 | 3.90 | 3.75 | 3.90 | 3.90 | 3.72% | 3,947 |
| Feb 23, 2026 | 3.89 | 3.97 | 3.65 | 3.76 | 3.76 | -4.45% | 25,052 |