Royalty Management Holding Corporation (RMCO)

NASDAQ: RMCO · Real-Time Price · USD

2.640

+0.120 (4.76%)

At close: Jun 12, 2026, 4:00 PM EDT

2.550

-0.090 (-3.41%)

After-hours: Jun 12, 2026, 4:10 PM EDT

RMCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	2.66	2.82	2.51	2.55	2.55	1.19%	26,703
Jun 11, 2026	2.57	2.65	2.40	2.52	2.52	-0.40%	11,333
Jun 10, 2026	2.69	2.73	2.52	2.53	2.53	-3.07%	3,714
Jun 9, 2026	2.54	2.67	2.50	2.61	2.61	-0.19%	7,619
Jun 8, 2026	2.54	2.62	2.50	2.62	2.62	2.55%	6,855
Jun 5, 2026	2.67	2.90	2.55	2.55	2.55	-2.67%	22,007
Jun 4, 2026	2.55	2.73	2.54	2.62	2.62	2.75%	8,913
Jun 3, 2026	2.78	2.78	2.46	2.55	2.55	-4.49%	28,974
Jun 2, 2026	2.63	2.90	2.60	2.67	2.67	0.75%	35,212
Jun 1, 2026	2.25	2.89	2.25	2.65	2.65	15.22%	45,878
May 29, 2026	2.41	2.43	2.26	2.30	2.30	-1.29%	8,472
May 28, 2026	2.26	2.45	2.25	2.33	2.33	1.75%	10,229
May 27, 2026	2.42	2.44	2.29	2.29	2.29	-4.58%	14,720
May 26, 2026	2.37	2.49	2.28	2.40	2.40	1.27%	9,646
May 22, 2026	2.25	2.49	2.17	2.37	2.37	16.75%	43,351
May 21, 2026	2.12	2.32	2.02	2.03	2.03	-5.58%	37,047
May 20, 2026	2.28	2.67	2.15	2.15	2.15	-10.42%	45,449
May 19, 2026	1.76	2.40	1.74	2.40	2.40	5.26%	1,339,856
May 18, 2026	2.38	2.73	2.24	2.28	2.28	-0.87%	33,683
May 15, 2026	2.60	2.60	2.22	2.30	2.30	-13.53%	93,145
May 14, 2026	2.66	2.91	2.66	2.66	2.66	-2.56%	5,602
May 13, 2026	2.80	3.19	2.66	2.73	2.73	-1.09%	12,454
May 12, 2026	3.04	3.10	2.76	2.76	2.76	-1.43%	13,420
May 11, 2026	2.92	2.92	2.80	2.80	2.80	-	9,160
May 8, 2026	2.94	3.15	2.80	2.80	2.80	-5.08%	5,829
May 7, 2026	2.89	3.10	2.89	2.95	2.95	1.72%	9,860
May 6, 2026	3.06	3.19	2.89	2.90	2.90	-3.33%	24,408
May 5, 2026	3.00	3.15	3.00	3.00	3.00	4.53%	12,111
May 4, 2026	2.83	3.02	2.71	2.87	2.87	0.70%	15,264
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	-	76,063
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%	12,222
Apr 6, 2026	3.32	3.32	2.77	2.93	2.93	3.53%	30,013
Apr 2, 2026	2.88	3.10	2.75	2.83	2.83	-4.71%	12,065