Royalty Management Holding Corporation (RMCO)
NASDAQ: RMCO · Real-Time Price · USD
1.600
+0.030 (1.91%)
Aug 15, 2025, 4:00 PM - Market closed
RMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.57 | 1.61 | 1.56 | 1.60 | 1.60 | 1.91% | 36,044 |
| Aug 14, 2025 | 1.58 | 1.60 | 1.53 | 1.57 | 1.57 | - | 46,709 |
| Aug 13, 2025 | 1.60 | 1.62 | 1.52 | 1.57 | 1.57 | -3.68% | 37,219 |
| Aug 12, 2025 | 1.80 | 1.81 | 1.53 | 1.63 | 1.63 | -1.03% | 216,965 |
| Aug 11, 2025 | 1.50 | 1.66 | 1.46 | 1.65 | 1.65 | 12.04% | 60,368 |
| Aug 8, 2025 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -2.65% | 20,803 |
| Aug 7, 2025 | 1.51 | 1.52 | 1.46 | 1.51 | 1.51 | 0.87% | 20,339 |
| Aug 6, 2025 | 1.42 | 1.53 | 1.42 | 1.50 | 1.50 | 5.80% | 19,264 |
| Aug 5, 2025 | 1.42 | 1.44 | 1.40 | 1.42 | 1.42 | 0.57% | 13,190 |
| Aug 4, 2025 | 1.32 | 1.43 | 1.28 | 1.41 | 1.41 | 4.22% | 41,155 |
| Aug 1, 2025 | 1.32 | 1.37 | 1.28 | 1.35 | 1.35 | 2.27% | 22,257 |
| Jul 31, 2025 | 1.36 | 1.39 | 1.32 | 1.32 | 1.32 | -5.04% | 11,926 |
| Jul 30, 2025 | 1.35 | 1.41 | 1.33 | 1.39 | 1.39 | 0.72% | 54,142 |
| Jul 29, 2025 | 1.36 | 1.43 | 1.36 | 1.38 | 1.38 | 2.99% | 12,569 |
| Jul 28, 2025 | 1.32 | 1.42 | 1.32 | 1.34 | 1.34 | 0.75% | 32,125 |
| Jul 25, 2025 | 1.39 | 1.41 | 1.28 | 1.33 | 1.33 | -4.32% | 38,270 |
| Jul 24, 2025 | 1.41 | 1.48 | 1.35 | 1.39 | 1.39 | -3.81% | 56,198 |
| Jul 23, 2025 | 1.42 | 1.56 | 1.35 | 1.45 | 1.45 | 1.05% | 190,161 |
| Jul 22, 2025 | 1.25 | 1.51 | 1.24 | 1.43 | 1.43 | 16.26% | 314,349 |
| Jul 21, 2025 | 1.32 | 1.37 | 1.23 | 1.23 | 1.23 | -6.82% | 118,915 |
| Jul 18, 2025 | 1.20 | 1.35 | 1.20 | 1.32 | 1.32 | 8.20% | 208,511 |
| Jul 17, 2025 | 1.20 | 1.32 | 1.18 | 1.22 | 1.22 | 1.67% | 48,999 |
| Jul 16, 2025 | 1.32 | 1.35 | 1.19 | 1.20 | 1.20 | -8.40% | 76,054 |
| Jul 15, 2025 | 1.31 | 1.35 | 1.30 | 1.31 | 1.31 | -2.24% | 25,159 |
| Jul 14, 2025 | 1.29 | 1.43 | 1.29 | 1.34 | 1.34 | 0.75% | 24,742 |
| Jul 11, 2025 | 1.31 | 1.35 | 1.28 | 1.33 | 1.33 | -2.21% | 110,502 |
| Jul 10, 2025 | 1.51 | 1.54 | 1.35 | 1.36 | 1.36 | -6.72% | 122,992 |
| Jul 9, 2025 | 1.36 | 1.47 | 1.34 | 1.46 | 1.46 | 8.00% | 52,665 |
| Jul 8, 2025 | 1.37 | 1.40 | 1.31 | 1.35 | 1.35 | -3.57% | 71,453 |
| Jul 7, 2025 | 1.58 | 1.64 | 1.23 | 1.40 | 1.40 | -11.95% | 446,772 |
| Jul 3, 2025 | 1.73 | 1.88 | 1.50 | 1.59 | 1.59 | -4.22% | 360,356 |
| Jul 2, 2025 | 1.36 | 1.74 | 1.36 | 1.66 | 1.66 | 27.69% | 746,786 |
| Jul 1, 2025 | 1.33 | 1.41 | 1.30 | 1.30 | 1.30 | 0.15% | 89,035 |
| Jun 30, 2025 | 1.26 | 1.31 | 1.26 | 1.30 | 1.30 | 3.84% | 21,897 |
| Jun 27, 2025 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | -0.79% | 11,532 |
| 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 |