Royalty Management Holding Corporation (RMCOW)
NASDAQ: RMCOW · Real-Time Price · USD · Warrants
0.1601
-0.0099 (-5.82%)
May 26, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.82% | 2,635 |
| May 22, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | 6.25% | 782 |
| May 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 1,106 |
| May 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.73% | 6,481 |
| May 18, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.64% | 7,171 |
| May 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.11% | 5,249 |
| May 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.05% | 5,305 |
| May 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -13.55% | 4,122 |
| May 11, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | - | 6,899 |
| May 8, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 3,594 |
| May 6, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 15.79% | 375 |
| May 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.50% | 7,600 |
| Apr 30, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.21% | 12,729 |
| Apr 29, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | 0.05% | 24,575 |
| Apr 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.08% | 1,950 |
| Apr 24, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -6.82% | 33,198 |
| Apr 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -14.83% | 23,681 |
| Apr 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 8,838 |
| Apr 21, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 14.95% | 14,414 |
| Apr 20, 2026 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -13.04% | 36,732 |
| Apr 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4,700 |
| Apr 16, 2026 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | 16.40% | 92,485 |
| Apr 15, 2026 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -19.02% | 19,922 |
| Apr 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.20% | 104 |
| Apr 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.56% | 1,444 |
| Apr 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.62% | 16,289 |
| Apr 9, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 5.12% | 2,795 |
| Apr 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.08% | 8,107 |
| Apr 7, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.17% | 2,854 |
| Apr 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 28,084 |
| Apr 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 13,132 |
| Apr 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.02% | 49,734 |
| Mar 31, 2026 | 0.22 | 0.26 | 0.21 | 0.25 | 0.25 | 23.50% | 65,503 |
| Mar 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 9.53% | 10,065 |
| Mar 27, 2026 | 0.21 | 0.22 | 0.16 | 0.18 | 0.18 | -13.46% | 77,700 |
| Mar 26, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | -6.22% | 47,341 |
| Mar 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.88% | 7,274 |
| Mar 24, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -5.02% | 8,305 |
| Mar 23, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 7.95% | 23,810 |
| Mar 20, 2026 | 0.25 | 0.27 | 0.21 | 0.22 | 0.22 | -9.48% | 157,804 |
| Mar 19, 2026 | 0.25 | 0.28 | 0.24 | 0.24 | 0.24 | -9.07% | 98,772 |
| Mar 18, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 7.56% | 29,515 |
| Mar 17, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -4.58% | 5,371 |
| Mar 16, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -4.66% | 7,652 |
| Mar 13, 2026 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | 5.73% | 5,154 |
| Mar 12, 2026 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -10.25% | 12,313 |
| Mar 11, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 4.06% | 15,264 |
| Mar 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.57% | 260 |
| Mar 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.66% | 3,513 |
| Mar 6, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 39,029 |