NASDAQ : RMCOW
Royalty Management Holding Corporation — Price history
Financials · Asset Management · United States
Last price 0.080086 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 35.66M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Royalty Management Holding Corporation (RMCOW) closed at 0.0963 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 | 0.0963 | 0.0963 | 0.0963 | 0.0963 | 4,794 | +20.18% |
| 2026-10-26 | 0.09 | 0.0901 | 0.0801 | 0.0801 | 842 | -19.83% |
| 2026-10-23 | 0.09 | 0.0999 | 0.09 | 0.0999 | 1,400 | +18.93% |
| 2026-10-22 | 0.0901 | 0.0901 | 0.075 | 0.084 | 32,879 | -11.58% |
| 2026-10-20 | 0.096 | 0.096 | 0.095 | 0.095 | 1,192 | -1.04% |
| 2026-10-16 | 0.096 | 0.0969 | 0.096 | 0.096 | 4,389 | +1.05% |
| 2026-10-14 | 0.1002 | 0.1004 | 0.095 | 0.095 | 4,300 | -13.64% |
| 2026-10-13 | 0.105 | 0.11 | 0.1002 | 0.11 | 15,176 | +0.09% |
| 2026-10-12 | 0.11 | 0.11 | 0.1099 | 0.1099 | 605 | -6.63% |
| 2026-10-02 | 0.1175 | 0.1179 | 0.1175 | 0.1177 | 6,570 | -23.32% |
| 2026-09-30 | 0.1539 | 0.1539 | 0.1535 | 0.1535 | 3,560 | +2.33% |
| 2026-09-28 | 0.15 | 0.15 | 0.15 | 0.15 | 9,383 | -3.85% |
| 2026-09-23 | 0.16 | 0.16 | 0.156 | 0.156 | 10,556 | -6.19% |
| 2026-09-21 | 0.1952 | 0.1952 | 0.1663 | 0.1663 | 3,162 | -14.50% |
| 2026-09-18 | 0.1975 | 0.1975 | 0.1887 | 0.1945 | 19,745 | +8.00% |
| 2026-09-17 | 0.18 | 0.2 | 0.15 | 0.1801 | 88,881 | +25.94% |
| 2026-09-11 | 0.143 | 0.143 | 0.143 | 0.143 | 235 | +0.07% |
| 2026-09-09 | 0.13 | 0.1429 | 0.13 | 0.1429 | 2,057 | +5.85% |
| 2026-09-04 | 0.135 | 0.135 | 0.135 | 0.135 | 300 | -10.00% |
| 2026-09-03 | 0.15 | 0.15 | 0.15 | 0.15 | 100 | +17.83% |
| 2026-09-02 | 0.18 | 0.18 | 0.1175 | 0.1273 | 82,565 | -20.44% |
| 2026-09-01 | 0.16 | 0.16 | 0.16 | 0.16 | 250 | -20.00% |
| 2026-08-31 | 0.2 | 0.2 | 0.2 | 0.2 | 425 | +0.00% |
| 2026-08-28 | 0.2 | 0.2 | 0.2 | 0.2 | 476 | +0.00% |
| 2026-08-27 | 0.185 | 0.2 | 0.18 | 0.2 | 3,854 | +11.11% |
| 2026-08-26 | 0.16 | 0.18 | 0.16 | 0.18 | 3,487 | +41.18% |
| 2026-08-25 | 0.19 | 0.19 | 0.1251 | 0.1275 | 53,140 | -24.42% |
| 2026-08-21 | 0.1687 | 0.1687 | 0.1687 | 0.1687 | 2,030 | -11.68% |
| 2026-08-19 | 0.191 | 0.191 | 0.191 | 0.191 | 500 | +0.42% |
| 2026-08-18 | 0.2 | 0.2 | 0.19 | 0.1902 | 2,052 | +0.00% |
| 2026-08-17 | 0.199 | 0.199 | 0.19 | 0.1902 | 20,401 | -2.47% |
| 2026-08-14 | 0.2025 | 0.2025 | 0.195 | 0.195 | 1,110 | +0.01% |
| 2026-08-13 | 0.2175 | 0.2175 | 0.195 | 0.195 | 1,100 | +5.86% |
| 2026-08-12 | 0.155 | 0.1842 | 0.155 | 0.1842 | 6,131 | -16.42% |
| 2026-08-11 | 0.2277 | 0.2375 | 0.1699 | 0.2204 | 23,160 | -3.12% |
| 2026-08-10 | 0.2 | 0.2275 | 0.2 | 0.2275 | 101,124 | +13.75% |
| 2026-08-07 | 0.1625 | 0.2247 | 0.14 | 0.2 | 68,090 | +57.48% |
| 2026-08-06 | 0.133 | 0.133 | 0.127 | 0.127 | 15,227 | -16.45% |
| 2026-07-30 | 0.152 | 0.152 | 0.152 | 0.152 | 1,700 | -5.06% |
| 2026-07-29 | 0.16 | 0.1601 | 0.16 | 0.1601 | 2,051 | -1.48% |
| 2026-07-24 | 0.1625 | 0.1625 | 0.1625 | 0.1625 | 576 | +15.25% |
| 2026-07-20 | 0.141 | 0.141 | 0.141 | 0.141 | 150 | -9.44% |
| 2026-07-15 | 0.157 | 0.157 | 0.1556 | 0.1557 | 1,051 | +0.06% |
| 2026-07-06 | 0.138 | 0.1556 | 0.138 | 0.1556 | 4,697 | -9.95% |
| 2026-07-01 | 0.1728 | 0.1728 | 0.1728 | 0.1728 | 146 | +3.41% |
| 2026-06-30 | 0.172 | 0.1721 | 0.1671 | 0.1671 | 2,395 | -2.85% |
| 2026-06-29 | 0.1955 | 0.2163 | 0.172 | 0.172 | 47,461 | -14.04% |
| 2026-06-26 | 0.1898 | 0.214 | 0.185 | 0.2001 | 17,744 | +15.67% |
| 2026-06-25 | 0.173 | 0.173 | 0.173 | 0.173 | 185 | +0.58% |
| 2026-06-23 | 0.1721 | 0.1731 | 0.172 | 0.172 | 4,626 | +0.17% |
| 2026-06-22 | 0.19 | 0.19 | 0.1717 | 0.1717 | 337 | -9.68% |
| 2026-06-18 | 0.16 | 0.1902 | 0.16 | 0.1901 | 7,329 | +43.36% |
| 2026-06-16 | 0.1326 | 0.1326 | 0.1326 | 0.1326 | 160 | -1.85% |
| 2026-06-10 | 0.135 | 0.1351 | 0.135 | 0.1351 | 2,040 | -7.28% |
| 2026-06-05 | 0.1457 | 0.1457 | 0.1457 | 0.1457 | 263 | +9.88% |
| 2026-06-03 | 0.1326 | 0.1326 | 0.1326 | 0.1326 | 3,181 | -7.27% |
| 2026-06-02 | 0.143 | 0.143 | 0.1337 | 0.143 | 12,229 | -1.31% |
| 2026-06-01 | 0.13 | 0.1499 | 0.13 | 0.1449 | 4,348 | -3.40% |
| 2026-05-29 | 0.1601 | 0.1601 | 0.15 | 0.15 | 19,313 | -6.37% |
| 2026-05-28 | 0.1698 | 0.1698 | 0.1602 | 0.1602 | 1,800 | +0.06% |
| 2026-05-26 | 0.16 | 0.1601 | 0.16 | 0.1601 | 2,635 | -5.82% |
| 2026-05-22 | 0.1995 | 0.1995 | 0.17 | 0.17 | 782 | +6.25% |
| 2026-05-20 | 0.162 | 0.162 | 0.16 | 0.16 | 1,106 | -1.23% |
| 2026-05-19 | 0.16 | 0.1641 | 0.16 | 0.162 | 6,481 | -4.73% |
| 2026-05-18 | 0.193 | 0.193 | 0.17 | 0.1701 | 7,171 | -10.64% |
| 2026-05-14 | 0.1901 | 0.1903 | 0.19 | 0.1903 | 5,249 | +0.11% |
| 2026-05-13 | 0.1902 | 0.1902 | 0.1901 | 0.1901 | 5,305 | -0.05% |
| 2026-05-12 | 0.1902 | 0.1903 | 0.1901 | 0.1902 | 4,122 | -13.55% |
| 2026-05-11 | 0.25 | 0.25 | 0.22 | 0.22 | 6,899 | +0.00% |
| 2026-05-08 | 0.2301 | 0.232 | 0.22 | 0.22 | 3,594 | +0.00% |
| 2026-05-06 | 0.2101 | 0.22 | 0.2101 | 0.22 | 375 | +15.79% |
| 2026-05-05 | 0.1925 | 0.1925 | 0.19 | 0.19 | 7,600 | +5.50% |
| 2026-04-30 | 0.195 | 0.195 | 0.18 | 0.1801 | 12,729 | -5.21% |