Royalty Management Holding Corporation (RMCO)
NASDAQ: RMCO · Real-Time Price · USD
2.610
+0.010 (0.38%)
At close: Sep 18, 2026, 4:00 PM EDT
2.550
-0.060 (-2.30%)
After-hours: Sep 18, 2026, 7:30 PM EDT
RMCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2.57 | 2.64 | 2.54 | 2.61 | 2.61 | 0.38% | 10,447 |
| Sep 17, 2026 | 2.62 | 2.73 | 2.54 | 2.60 | 2.60 | -0.38% | 6,969 |
| Sep 16, 2026 | 2.59 | 2.62 | 2.58 | 2.61 | 2.61 | -0.38% | 3,881 |
| Sep 15, 2026 | 2.52 | 2.69 | 2.51 | 2.62 | 2.62 | 2.34% | 25,845 |
| Sep 14, 2026 | 2.60 | 2.68 | 2.56 | 2.56 | 2.56 | -4.48% | 7,625 |
| Sep 11, 2026 | 2.78 | 2.78 | 2.66 | 2.68 | 2.68 | 0.75% | 4,286 |
| Sep 10, 2026 | 2.71 | 2.83 | 2.60 | 2.66 | 2.66 | -6.07% | 12,773 |
| Sep 9, 2026 | 2.88 | 2.91 | 2.75 | 2.83 | 2.83 | -0.98% | 10,528 |
| Sep 8, 2026 | 2.88 | 2.91 | 2.81 | 2.86 | 2.86 | 0.70% | 1,402 |
| Sep 4, 2026 | 2.80 | 2.89 | 2.79 | 2.84 | 2.84 | 2.16% | 21,466 |
| Sep 3, 2026 | 2.80 | 2.88 | 2.75 | 2.78 | 2.78 | - | 13,157 |
| Sep 2, 2026 | 2.82 | 2.95 | 2.78 | 2.78 | 2.78 | -1.42% | 32,243 |
| Sep 1, 2026 | 2.80 | 3.10 | 2.80 | 2.82 | 2.82 | -4.73% | 11,842 |
| Aug 31, 2026 | 3.25 | 3.25 | 2.87 | 2.96 | 2.96 | 1.37% | 20,818 |
| Aug 28, 2026 | 2.81 | 2.93 | 2.80 | 2.92 | 2.92 | 1.04% | 2,271 |
| 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% | 5,446 |
| 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% | 7,366 |
| Aug 21, 2026 | 2.80 | 2.95 | 2.80 | 2.83 | 2.83 | 4.43% | 9,273 |
| Aug 20, 2026 | 2.82 | 2.82 | 2.64 | 2.71 | 2.71 | -3.90% | 11,415 |
| 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% | 5,305 |
| Aug 17, 2026 | 2.96 | 3.09 | 2.88 | 2.92 | 2.92 | -3.31% | 6,296 |
| Aug 14, 2026 | 3.10 | 3.33 | 3.02 | 3.02 | 3.02 | -0.98% | 22,447 |
| Aug 13, 2026 | 3.22 | 3.27 | 3.05 | 3.05 | 3.05 | -4.09% | 16,680 |
| 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 |