NASDAQ : RMCO
Royalty Management Holding Corporation — Price history
Financials · Asset Management · United States
Last price 2.3 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 34.90M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Royalty Management Holding Corporation (RMCO) closed at 2.3 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.28 | 2.385 | 2.28 | 2.3 | 4,835 | -2.13% |
| 2026-10-29 | 2.19 | 2.456 | 2.174 | 2.35 | 18,677 | +5.86% |
| 2026-10-28 | 2.2 | 2.24 | 2.2 | 2.22 | 4,329 | +0.45% |
| 2026-10-27 | 2.23 | 2.24 | 2.21 | 2.21 | 4,024 | +0.00% |
| 2026-10-26 | 2.17 | 2.325 | 2.16 | 2.21 | 5,374 | -0.89% |
| 2026-10-23 | 2.171 | 2.23 | 2.17 | 2.23 | 2,737 | +1.36% |
| 2026-10-22 | 2.28 | 2.31 | 2.18 | 2.2 | 17,150 | -4.99% |
| 2026-10-20 | 2.3 | 2.316 | 2.3 | 2.316 | 1,847 | +3.84% |
| 2026-10-19 | 2.29 | 2.39 | 2.23 | 2.23 | 12,369 | -3.88% |
| 2026-10-16 | 2.4 | 2.402 | 2.22 | 2.32 | 5,980 | -1.69% |
| 2026-10-15 | 2.33 | 2.36 | 2.31 | 2.36 | 9,986 | +0.42% |
| 2026-10-14 | 2.485 | 2.55 | 2.3 | 2.35 | 10,746 | -4.85% |
| 2026-10-13 | 2.52 | 2.54 | 2.4 | 2.47 | 39,012 | -2.79% |
| 2026-10-12 | 2.51 | 2.541 | 2.48 | 2.541 | 1,327 | +1.24% |
| 2026-10-09 | 2.535 | 2.56 | 2.51 | 2.51 | 10,743 | +0.40% |
| 2026-10-08 | 2.46 | 2.54 | 2.46 | 2.5 | 5,657 | +0.00% |
| 2026-10-07 | 2.523 | 2.523 | 2.47 | 2.5 | 4,438 | +0.00% |
| 2026-10-06 | 2.5 | 2.5 | 2.5 | 2.5 | 952 | +0.81% |
| 2026-10-05 | 2.54 | 2.56 | 2.48 | 2.48 | 7,229 | -1.59% |
| 2026-10-02 | 2.52 | 2.52 | 2.52 | 2.52 | 2,280 | -0.79% |
| 2026-10-01 | 2.46 | 2.54 | 2.46 | 2.54 | 3,337 | +2.42% |
| 2026-09-30 | 2.515 | 2.55 | 2.47 | 2.48 | 10,399 | -1.10% |
| 2026-09-29 | 2.528 | 2.68 | 2.5 | 2.51 | 6,524 | -1.95% |
| 2026-09-28 | 2.78 | 2.78 | 2.52 | 2.56 | 4,591 | -1.92% |
| 2026-09-25 | 2.625 | 2.625 | 2.61 | 2.61 | 2,112 | +0.97% |
| 2026-09-24 | 2.61 | 2.726 | 2.53 | 2.585 | 3,729 | -1.34% |
| 2026-09-23 | 2.56 | 2.78 | 2.53 | 2.62 | 11,065 | +0.00% |
| 2026-09-22 | 2.5 | 2.625 | 2.5 | 2.62 | 6,165 | +1.95% |
| 2026-09-21 | 2.55 | 2.57 | 2.515 | 2.57 | 7,287 | -1.53% |
| 2026-09-18 | 2.573 | 2.64 | 2.54 | 2.61 | 10,447 | +0.38% |
| 2026-09-17 | 2.62 | 2.73 | 2.54 | 2.6 | 6,969 | -0.38% |
| 2026-09-16 | 2.59 | 2.619 | 2.575 | 2.61 | 3,881 | -0.38% |
| 2026-09-15 | 2.52 | 2.69 | 2.51 | 2.62 | 25,845 | +2.34% |
| 2026-09-14 | 2.6 | 2.675 | 2.56 | 2.56 | 7,625 | -4.48% |
| 2026-09-11 | 2.78 | 2.78 | 2.66 | 2.68 | 4,286 | +0.75% |
| 2026-09-10 | 2.71 | 2.83 | 2.6 | 2.66 | 12,773 | -6.07% |
| 2026-09-09 | 2.88 | 2.91 | 2.75 | 2.832 | 10,528 | -0.98% |
| 2026-09-08 | 2.88 | 2.91 | 2.81 | 2.86 | 1,402 | +0.70% |
| 2026-09-04 | 2.8 | 2.887 | 2.79 | 2.84 | 21,466 | +2.16% |
| 2026-09-03 | 2.8 | 2.88 | 2.75 | 2.78 | 13,157 | +0.00% |
| 2026-09-02 | 2.821 | 2.945 | 2.78 | 2.78 | 32,243 | -1.42% |
| 2026-09-01 | 2.8 | 3.1 | 2.8 | 2.82 | 11,842 | -4.73% |
| 2026-08-31 | 3.249 | 3.249 | 2.87 | 2.96 | 20,818 | +1.37% |
| 2026-08-28 | 2.81 | 2.925 | 2.8 | 2.92 | 2,271 | +1.04% |
| 2026-08-27 | 2.94 | 3.201 | 2.825 | 2.89 | 9,170 | -4.97% |
| 2026-08-26 | 3.03 | 3.196 | 2.9 | 3.041 | 5,446 | +0.53% |
| 2026-08-25 | 2.91 | 3.29 | 2.81 | 3.025 | 11,889 | +6.14% |
| 2026-08-24 | 2.96 | 2.96 | 2.81 | 2.85 | 7,366 | +0.71% |
| 2026-08-21 | 2.8 | 2.95 | 2.8 | 2.83 | 9,273 | +4.43% |
| 2026-08-20 | 2.82 | 2.82 | 2.64 | 2.71 | 11,415 | -3.90% |
| 2026-08-19 | 2.909 | 2.975 | 2.82 | 2.82 | 7,559 | -2.42% |
| 2026-08-18 | 2.887 | 2.99 | 2.87 | 2.89 | 5,305 | -1.03% |
| 2026-08-17 | 2.96 | 3.09 | 2.88 | 2.92 | 6,296 | -3.31% |
| 2026-08-14 | 3.1 | 3.33 | 3.02 | 3.02 | 22,447 | -0.98% |
| 2026-08-13 | 3.215 | 3.271 | 3.05 | 3.05 | 16,680 | -4.09% |
| 2026-08-12 | 3.023 | 3.33 | 3.023 | 3.18 | 13,513 | +0.32% |
| 2026-08-11 | 3.15 | 3.2 | 3.05 | 3.17 | 15,678 | +3.93% |
| 2026-08-10 | 2.93 | 3.25 | 2.81 | 3.05 | 31,261 | +4.45% |
| 2026-08-07 | 2.454 | 3.24 | 2.42 | 2.92 | 114,956 | +22.18% |
| 2026-08-06 | 2.4 | 2.4 | 2.34 | 2.39 | 4,539 | -2.05% |
| 2026-08-05 | 2.47 | 2.66 | 2.359 | 2.44 | 10,984 | +3.83% |
| 2026-08-04 | 2.34 | 2.48 | 2.34 | 2.35 | 5,965 | +2.17% |
| 2026-08-03 | 2.385 | 2.48 | 2.3 | 2.3 | 3,944 | +1.77% |
| 2026-07-31 | 2.26 | 2.35 | 2.25 | 2.26 | 8,532 | -2.84% |
| 2026-07-30 | 2.25 | 2.326 | 2.25 | 2.326 | 9,900 | +3.37% |
| 2026-07-29 | 2.267 | 2.318 | 2.25 | 2.25 | 24,902 | -3.43% |
| 2026-07-28 | 2.36 | 2.36 | 2.26 | 2.33 | 2,639 | +2.64% |
| 2026-07-27 | 2.34 | 2.375 | 2.27 | 2.27 | 5,548 | -1.30% |
| 2026-07-24 | 2.37 | 2.37 | 2.271 | 2.3 | 2,440 | +0.00% |
| 2026-07-23 | 2.26 | 2.46 | 2.25 | 2.3 | 11,449 | +0.00% |
| 2026-07-22 | 2.21 | 2.365 | 2.17 | 2.3 | 8,922 | +5.99% |
| 2026-07-21 | 2.22 | 2.22 | 2.15 | 2.17 | 2,386 | +0.00% |
| 2026-07-20 | 2.34 | 2.34 | 2.17 | 2.17 | 4,332 | +1.88% |
| 2026-07-17 | 2.18 | 2.401 | 2.112 | 2.13 | 5,553 | -2.29% |
| 2026-07-16 | 2.376 | 2.376 | 2.155 | 2.18 | 9,622 | -5.22% |
| 2026-07-15 | 2.33 | 2.435 | 2.3 | 2.3 | 12,432 | -2.13% |
| 2026-07-14 | 2.26 | 2.41 | 2.26 | 2.35 | 7,643 | +3.52% |
| 2026-07-13 | 2.34 | 2.48 | 2.27 | 2.27 | 14,234 | -3.40% |
| 2026-07-10 | 2.3 | 2.628 | 2.3 | 2.35 | 13,617 | +1.73% |
| 2026-07-09 | 2.43 | 2.64 | 2.31 | 2.31 | 21,217 | -5.33% |
| 2026-07-08 | 2.34 | 2.65 | 2.34 | 2.44 | 30,179 | +0.83% |
| 2026-07-07 | 2.45 | 2.57 | 2.4 | 2.42 | 12,462 | -2.02% |
| 2026-07-06 | 2.71 | 2.71 | 2.35 | 2.47 | 16,943 | -6.79% |
| 2026-07-02 | 2.62 | 2.955 | 2.62 | 2.65 | 6,598 | -1.12% |
| 2026-07-01 | 2.73 | 2.77 | 2.68 | 2.68 | 5,472 | +2.29% |
| 2026-06-30 | 2.672 | 2.709 | 2.6 | 2.62 | 6,204 | -4.29% |
| 2026-06-29 | 2.9 | 2.97 | 2.7 | 2.74 | 9,219 | -5.52% |
| 2026-06-26 | 2.5 | 2.9 | 2.48 | 2.9 | 53,842 | +18.85% |
| 2026-06-25 | 2.7 | 2.704 | 2.42 | 2.44 | 20,029 | -2.40% |
| 2026-06-24 | 2.55 | 2.7 | 2.5 | 2.5 | 8,792 | -5.66% |
| 2026-06-23 | 2.56 | 2.8 | 2.55 | 2.65 | 11,411 | +1.15% |
| 2026-06-22 | 2.695 | 2.695 | 2.61 | 2.62 | 10,192 | -0.38% |
| 2026-06-18 | 2.52 | 2.7 | 2.38 | 2.63 | 27,991 | +4.78% |
| 2026-06-17 | 2.797 | 2.797 | 2.46 | 2.51 | 28,135 | -5.64% |
| 2026-06-16 | 2.705 | 2.705 | 2.55 | 2.66 | 12,267 | +2.70% |
| 2026-06-15 | 2.57 | 2.745 | 2.57 | 2.59 | 14,846 | +1.57% |
| 2026-06-12 | 2.66 | 2.82 | 2.51 | 2.55 | 26,703 | +1.19% |
| 2026-06-11 | 2.57 | 2.65 | 2.4 | 2.52 | 11,434 | -0.40% |
| 2026-06-10 | 2.69 | 2.73 | 2.52 | 2.53 | 3,898 | -3.07% |
| 2026-06-09 | 2.54 | 2.665 | 2.5 | 2.61 | 7,619 | -0.19% |
| 2026-06-08 | 2.54 | 2.615 | 2.5 | 2.615 | 6,855 | +2.55% |
| 2026-06-05 | 2.67 | 2.9 | 2.55 | 2.55 | 22,017 | -2.67% |
| 2026-06-04 | 2.55 | 2.732 | 2.54 | 2.62 | 8,928 | +2.75% |
| 2026-06-03 | 2.78 | 2.78 | 2.46 | 2.55 | 28,974 | -4.49% |
| 2026-06-02 | 2.63 | 2.9 | 2.6 | 2.67 | 35,212 | +0.75% |
| 2026-06-01 | 2.25 | 2.89 | 2.25 | 2.65 | 49,203 | +15.22% |
| 2026-05-29 | 2.41 | 2.429 | 2.26 | 2.3 | 8,472 | -1.29% |
| 2026-05-28 | 2.26 | 2.45 | 2.25 | 2.33 | 10,229 | +1.75% |
| 2026-05-27 | 2.415 | 2.44 | 2.29 | 2.29 | 14,720 | -4.58% |
| 2026-05-26 | 2.37 | 2.49 | 2.281 | 2.4 | 9,646 | +1.27% |
| 2026-05-22 | 2.25 | 2.49 | 2.17 | 2.37 | 43,351 | +16.75% |
| 2026-05-21 | 2.12 | 2.315 | 2.02 | 2.03 | 37,047 | -5.58% |
| 2026-05-20 | 2.28 | 2.665 | 2.15 | 2.15 | 45,449 | -10.42% |
| 2026-05-19 | 1.76 | 2.4 | 1.74 | 2.4 | 1,339,856 | +5.26% |
| 2026-05-18 | 2.375 | 2.73 | 2.24 | 2.28 | 33,683 | -0.87% |
| 2026-05-15 | 2.6 | 2.6 | 2.215 | 2.3 | 93,145 | -13.53% |
| 2026-05-14 | 2.66 | 2.91 | 2.66 | 2.66 | 5,602 | -2.56% |
| 2026-05-13 | 2.8 | 3.19 | 2.66 | 2.73 | 12,454 | -1.09% |
| 2026-05-12 | 3.04 | 3.103 | 2.76 | 2.76 | 13,420 | -1.43% |
| 2026-05-11 | 2.92 | 2.92 | 2.8 | 2.8 | 9,160 | +0.00% |