Royalty Management Holding Corporation (RMCO)

NASDAQ: RMCO · Real-Time Price · USD

2.300

+0.070 (3.14%)

At close: Nov 13, 2026, 4:00 PM EST

2.210

-0.090 (-3.91%)

After-hours: Nov 13, 2026, 4:49 PM EST

RMCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	2.25	2.40	2.25	2.30	2.30	3.14%	9,521
Nov 12, 2026	2.12	2.23	2.12	2.23	2.23	1.83%	3,726
Nov 11, 2026	2.39	2.39	1.90	2.19	2.19	2.34%	36,738
Nov 10, 2026	2.24	2.26	2.14	2.14	2.14	-2.28%	8,250
Nov 9, 2026	2.15	2.24	2.14	2.19	2.19	-	7,003
Nov 6, 2026	2.19	2.19	2.17	2.19	2.19	3.79%	2,059
Nov 5, 2026	2.20	2.24	2.08	2.11	2.11	-8.03%	25,485
Nov 4, 2026	2.21	2.34	2.21	2.29	2.29	2.42%	3,392
Nov 3, 2026	2.30	2.30	2.23	2.24	2.24	-1.32%	7,670
Nov 2, 2026	2.29	2.43	2.26	2.27	2.27	-1.30%	11,642
Oct 30, 2026	2.28	2.39	2.28	2.30	2.30	-2.13%	4,835
Oct 29, 2026	2.19	2.46	2.17	2.35	2.35	5.86%	18,677
Oct 28, 2026	2.20	2.24	2.20	2.22	2.22	0.45%	4,329
Oct 27, 2026	2.23	2.24	2.21	2.21	2.21	-	4,024
Oct 26, 2026	2.17	2.33	2.16	2.21	2.21	-0.89%	5,374
Oct 23, 2026	2.17	2.23	2.17	2.23	2.23	1.36%	2,737
Oct 22, 2026	2.28	2.31	2.18	2.20	2.20	-4.99%	17,150
Oct 20, 2026	2.30	2.32	2.30	2.32	2.32	3.84%	1,847
Oct 19, 2026	2.29	2.39	2.23	2.23	2.23	-3.88%	12,369
Oct 16, 2026	2.40	2.40	2.22	2.32	2.32	-1.69%	5,980
Oct 15, 2026	2.33	2.36	2.31	2.36	2.36	0.42%	9,986
Oct 14, 2026	2.49	2.55	2.30	2.35	2.35	-4.85%	10,746
Oct 13, 2026	2.52	2.54	2.40	2.47	2.47	-2.79%	39,012
Oct 12, 2026	2.51	2.54	2.48	2.54	2.54	1.24%	1,327
Oct 9, 2026	2.54	2.56	2.51	2.51	2.51	0.40%	10,743
Oct 8, 2026	2.46	2.54	2.46	2.50	2.50	-	5,657
Oct 7, 2026	2.52	2.52	2.47	2.50	2.50	-	4,438
Oct 6, 2026	2.50	2.50	2.50	2.50	2.50	0.81%	952
Oct 5, 2026	2.54	2.56	2.48	2.48	2.48	-1.59%	7,229
Oct 2, 2026	2.52	2.52	2.52	2.52	2.52	-0.79%	2,280
Oct 1, 2026	2.46	2.54	2.46	2.54	2.54	2.42%	3,337
Sep 30, 2026	2.52	2.55	2.47	2.48	2.48	-1.10%	10,399
Sep 29, 2026	2.53	2.68	2.50	2.51	2.51	-1.95%	6,524
Sep 28, 2026	2.78	2.78	2.52	2.56	2.56	-1.92%	4,591
Sep 25, 2026	2.63	2.63	2.61	2.61	2.61	0.97%	2,112
Sep 24, 2026	2.61	2.73	2.53	2.59	2.58	-1.34%	3,729
Sep 23, 2026	2.56	2.78	2.53	2.62	2.62	-	11,065
Sep 22, 2026	2.50	2.63	2.50	2.62	2.62	1.95%	6,165
Sep 21, 2026	2.55	2.57	2.52	2.57	2.57	-1.53%	7,287
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