Royalty Management Holding Corporation (RMCOW)
NASDAQ: RMCOW · Real-Time Price · USD · Warrants
0.1687
0.00 (0.00%)
Aug 24, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -11.68% | 2,030 |
| Aug 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.42% | 500 |
| Aug 18, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 2,052 |
| Aug 17, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.47% | 20,401 |
| Aug 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.01% | 1,110 |
| Aug 13, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | 5.86% | 1,100 |
| Aug 12, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | -16.42% | 6,131 |
| Aug 11, 2026 | 0.23 | 0.24 | 0.17 | 0.22 | 0.22 | -3.12% | 23,160 |
| Aug 10, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 13.75% | 97,624 |
| Aug 7, 2026 | 0.16 | 0.22 | 0.14 | 0.20 | 0.20 | 57.48% | 68,090 |
| Aug 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -16.45% | 15,227 |
| Jul 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.06% | 1,700 |
| Jul 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.48% | 2,051 |
| Jul 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 15.25% | 576 |
| Jul 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -9.44% | 150 |
| Jul 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.06% | 1,051 |
| Jul 6, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | -9.95% | 4,697 |
| Jul 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.41% | 146 |
| Jun 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.85% | 2,395 |
| Jun 29, 2026 | 0.20 | 0.22 | 0.17 | 0.17 | 0.17 | -14.04% | 47,461 |
| Jun 26, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 15.67% | 17,744 |
| Jun 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.58% | 185 |
| Jun 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17% | 4,626 |
| Jun 22, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -9.68% | 337 |
| Jun 18, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 43.36% | 7,329 |
| Jun 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.85% | 160 |
| Jun 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -7.28% | 2,040 |
| Jun 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 9.88% | 263 |
| Jun 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.27% | 3,181 |
| Jun 2, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.31% | 12,229 |
| Jun 1, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | -3.40% | 4,348 |
| May 29, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.37% | 19,313 |
| May 28, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.06% | 1,800 |
| 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 |