Royalty Management Holding Corporation (RMCO)
NASDAQ: RMCO · Real-Time Price · USD
1.240
-0.020 (-1.59%)
At close: Jun 27, 2025, 4:00 PM
1.310
+0.070 (5.65%)
After-hours: Jun 27, 2025, 4:44 PM EDT
RMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | -0.79% | 11,525 |
| Jun 26, 2025 | 1.26 | 1.27 | 1.22 | 1.26 | 1.26 | 3.28% | 11,231 |
| Jun 25, 2025 | 1.22 | 1.27 | 1.20 | 1.22 | 1.22 | - | 21,891 |
| Jun 24, 2025 | 1.30 | 1.30 | 1.19 | 1.22 | 1.22 | -4.69% | 36,838 |
| Jun 23, 2025 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 0.79% | 14,781 |
| Jun 20, 2025 | 1.20 | 1.28 | 1.16 | 1.27 | 1.27 | 8.55% | 64,905 |
| Jun 18, 2025 | 1.17 | 1.18 | 1.14 | 1.17 | 1.17 | 0.86% | 10,796 |
| Jun 17, 2025 | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | 3.57% | 15,736 |
| Jun 16, 2025 | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | - | 36,490 |
| Jun 13, 2025 | 1.11 | 1.16 | 1.11 | 1.12 | 1.12 | 2.75% | 17,820 |
| Jun 12, 2025 | 1.13 | 1.15 | 1.09 | 1.09 | 1.09 | -1.80% | 9,089 |
| Jun 11, 2025 | 1.09 | 1.16 | 1.07 | 1.11 | 1.11 | 3.74% | 19,997 |
| Jun 10, 2025 | 1.09 | 1.10 | 1.06 | 1.07 | 1.07 | 0.85% | 8,197 |
| Jun 9, 2025 | 1.08 | 1.10 | 1.05 | 1.06 | 1.06 | 1.05% | 4,395 |
| Jun 6, 2025 | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | -2.51% | 1,990 |
| Jun 5, 2025 | 1.06 | 1.10 | 1.04 | 1.08 | 1.08 | 1.60% | 6,150 |
| Jun 4, 2025 | 1.10 | 1.13 | 1.03 | 1.06 | 1.06 | -1.85% | 20,046 |
| Jun 3, 2025 | 1.09 | 1.12 | 1.06 | 1.08 | 1.08 | -3.57% | 8,643 |
| Jun 2, 2025 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 1.82% | 7,112 |
| May 30, 2025 | 1.12 | 1.14 | 1.06 | 1.10 | 1.10 | 1.38% | 32,073 |
| May 29, 2025 | 1.13 | 1.15 | 1.04 | 1.09 | 1.09 | 1.40% | 23,868 |
| May 28, 2025 | 1.13 | 1.13 | 1.03 | 1.07 | 1.07 | -3.60% | 40,613 |
| May 27, 2025 | 1.20 | 1.23 | 0.98 | 1.11 | 1.11 | -3.90% | 74,632 |
| May 23, 2025 | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | 0.43% | 11,604 |
| May 22, 2025 | 1.30 | 1.30 | 1.13 | 1.15 | 1.15 | 0.88% | 9,752 |
| May 21, 2025 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -2.56% | 3,375 |
| May 20, 2025 | 1.15 | 1.20 | 1.14 | 1.17 | 1.17 | 0.86% | 12,706 |
| May 19, 2025 | 1.19 | 1.20 | 1.11 | 1.16 | 1.16 | -0.85% | 26,793 |
| May 16, 2025 | 1.14 | 1.24 | 1.10 | 1.17 | 1.17 | 6.36% | 121,091 |
| May 15, 2025 | 1.07 | 1.10 | 1.06 | 1.10 | 1.10 | 3.77% | 17,283 |
| May 14, 2025 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | -2.75% | 25,875 |
| May 13, 2025 | 1.09 | 1.10 | 1.05 | 1.09 | 1.09 | 0.93% | 27,635 |
| May 12, 2025 | 1.11 | 1.12 | 1.07 | 1.08 | 1.08 | -6.09% | 30,745 |
| May 9, 2025 | 1.14 | 1.19 | 1.07 | 1.15 | 1.15 | 5.02% | 20,922 |
| May 8, 2025 | 1.06 | 1.15 | 1.06 | 1.10 | 1.10 | 1.39% | 17,432 |
| May 7, 2025 | 1.12 | 1.12 | 1.06 | 1.08 | 1.08 | -5.26% | 28,841 |
| May 6, 2025 | 1.19 | 1.19 | 1.10 | 1.14 | 1.14 | - | 16,086 |
| May 5, 2025 | 1.20 | 1.22 | 1.14 | 1.14 | 1.14 | -3.39% | 7,615 |
| May 2, 2025 | 1.14 | 1.18 | 1.13 | 1.18 | 1.18 | 3.06% | 32,036 |
| May 1, 2025 | 1.12 | 1.24 | 1.12 | 1.15 | 1.15 | -1.29% | 15,696 |
| Apr 30, 2025 | 1.14 | 1.20 | 1.13 | 1.16 | 1.16 | 0.87% | 37,419 |
| Apr 29, 2025 | 1.30 | 1.30 | 1.13 | 1.15 | 1.15 | -1.71% | 52,601 |
| Apr 28, 2025 | 1.27 | 1.30 | 1.12 | 1.17 | 1.17 | -5.65% | 149,125 |
| Apr 25, 2025 | 1.30 | 1.31 | 1.20 | 1.24 | 1.24 | -3.88% | 175,996 |
| Apr 24, 2025 | 1.24 | 1.32 | 1.17 | 1.29 | 1.29 | 5.74% | 240,930 |
| Apr 23, 2025 | 1.19 | 1.23 | 1.16 | 1.22 | 1.22 | 2.52% | 6,061 |
| Apr 22, 2025 | 1.20 | 1.24 | 1.16 | 1.19 | 1.19 | -0.83% | 14,754 |
| Apr 21, 2025 | 1.24 | 1.28 | 1.12 | 1.20 | 1.20 | -0.83% | 174,263 |
| Apr 17, 2025 | 1.15 | 1.25 | 1.15 | 1.21 | 1.21 | 2.54% | 88,566 |
| Apr 16, 2025 | 1.09 | 1.26 | 1.09 | 1.18 | 1.18 | 8.16% | 57,500 |