Royalty Management Holding Corporation - Class A Common Stock (RMCO)
2.3400
+0.3400 (17.00%)
NASDAQ · Last Trade: Sep 21st, 9:33 AM EDT
Historical Prices For Royalty Management Holding Corporation - Class A Common Stock (RMCO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/19/2025 | 1.96 | 2.34 | 1.95 | 2.34 | 244,624 | 2.34 |
| 9/18/2025 | 1.97 | 2.01 | 1.92 | 2.00 | 29,722 | 2.00 |
| 9/17/2025 | 1.95 | 2.01 | 1.92 | 1.97 | 25,056 | 1.97 |
| 9/16/2025 | 1.86 | 1.98 | 1.83 | 1.97 | 42,136 | 1.97 |
| 9/15/2025 | 1.90 | 1.94 | 1.87 | 1.88 | 56,237 | 1.88 |
| 9/12/2025 | 1.97 | 2.00 | 1.88 | 1.95 | 27,313 | 1.95 |
| 9/11/2025 | 1.91 | 1.92 | 1.86 | 1.90 | 19,257 | 1.90 |
| 9/10/2025 | 1.96 | 2.05 | 1.89 | 1.91 | 49,439 | 1.91 |
| 9/09/2025 | 1.90 | 2.00 | 1.85 | 1.86 | 51,813 | 1.86 |
| 9/08/2025 | 2.01 | 2.02 | 1.88 | 1.89 | 133,574 | 1.89 |
| 9/05/2025 | 1.99 | 2.06 | 1.98 | 2.02 | 33,516 | 2.02 |
| 9/04/2025 | 2.18 | 2.21 | 2.02 | 2.02 | 48,320 | 2.02 |
| 9/03/2025 | 2.05 | 2.20 | 2.00 | 2.19 | 153,522 | 2.19 |
| 9/02/2025 | 2.25 | 2.34 | 2.08 | 2.09 | 177,050 | 2.09 |
| 8/29/2025 | 2.15 | 2.32 | 2.05 | 2.24 | 170,302 | 2.24 |
| 8/28/2025 | 2.02 | 2.13 | 2.00 | 2.07 | 106,695 | 2.07 |
| 8/27/2025 | 1.87 | 2.03 | 1.81 | 1.98 | 71,613 | 1.98 |
| 8/26/2025 | 1.91 | 1.94 | 1.71 | 1.80 | 88,147 | 1.80 |
| 8/25/2025 | 1.76 | 1.97 | 1.72 | 1.91 | 223,982 | 1.91 |
| 8/22/2025 | 1.61 | 1.87 | 1.61 | 1.78 | 638,948 | 1.78 |
| 8/21/2025 | 1.56 | 1.62 | 1.55 | 1.61 | 11,840 | 1.61 |
| 8/20/2025 | 1.56 | 1.60 | 1.55 | 1.57 | 9,336 | 1.57 |
| 8/19/2025 | 1.57 | 1.61 | 1.56 | 1.58 | 5,716 | 1.58 |
| 8/18/2025 | 1.55 | 1.61 | 1.55 | 1.59 | 13,042 | 1.59 |
| 8/15/2025 | 1.57 | 1.61 | 1.56 | 1.60 | 36,113 | 1.60 |
| 8/14/2025 | 1.58 | 1.60 | 1.53 | 1.57 | 45,958 | 1.57 |
| 8/13/2025 | 1.60 | 1.62 | 1.52 | 1.57 | 37,214 | 1.57 |
| 8/12/2025 | 1.80 | 1.81 | 1.53 | 1.63 | 216,965 | 1.63 |
| 8/11/2025 | 1.50 | 1.66 | 1.46 | 1.65 | 60,367 | 1.65 |
| 8/08/2025 | 1.52 | 1.52 | 1.47 | 1.47 | 20,803 | 1.47 |
| 8/07/2025 | 1.51 | 1.52 | 1.46 | 1.51 | 20,339 | 1.51 |
| 8/06/2025 | 1.42 | 1.53 | 1.42 | 1.50 | 19,139 | 1.50 |
| 8/05/2025 | 1.42 | 1.44 | 1.40 | 1.42 | 13,190 | 1.42 |
| 8/04/2025 | 1.32 | 1.43 | 1.28 | 1.41 | 41,154 | 1.41 |
| 8/01/2025 | 1.32 | 1.37 | 1.28 | 1.35 | 22,257 | 1.35 |
| 7/31/2025 | 1.36 | 1.39 | 1.32 | 1.32 | 11,926 | 1.32 |
| 7/30/2025 | 1.35 | 1.41 | 1.33 | 1.39 | 54,142 | 1.39 |
| 7/29/2025 | 1.36 | 1.43 | 1.36 | 1.38 | 12,069 | 1.38 |
| 7/28/2025 | 1.32 | 1.42 | 1.32 | 1.34 | 32,125 | 1.34 |
| 7/25/2025 | 1.39 | 1.41 | 1.28 | 1.33 | 38,270 | 1.33 |
| 7/24/2025 | 1.41 | 1.48 | 1.35 | 1.39 | 56,198 | 1.39 |
| 7/23/2025 | 1.42 | 1.56 | 1.35 | 1.45 | 190,161 | 1.45 |
| 7/22/2025 | 1.25 | 1.51 | 1.24 | 1.43 | 312,348 | 1.43 |
| 7/21/2025 | 1.32 | 1.37 | 1.23 | 1.23 | 118,915 | 1.23 |
| 7/18/2025 | 1.20 | 1.35 | 1.20 | 1.32 | 208,511 | 1.32 |
| 7/17/2025 | 1.20 | 1.31 | 1.18 | 1.22 | 48,929 | 1.22 |
| 7/16/2025 | 1.32 | 1.35 | 1.19 | 1.20 | 73,843 | 1.20 |
| 7/15/2025 | 1.31 | 1.35 | 1.30 | 1.31 | 25,158 | 1.31 |
| 7/14/2025 | 1.29 | 1.43 | 1.29 | 1.34 | 24,742 | 1.34 |
| 7/11/2025 | 1.31 | 1.35 | 1.28 | 1.33 | 110,502 | 1.33 |
| 7/10/2025 | 1.51 | 1.54 | 1.35 | 1.36 | 113,992 | 1.36 |
| 7/09/2025 | 1.36 | 1.47 | 1.34 | 1.46 | 52,628 | 1.46 |
| 7/08/2025 | 1.37 | 1.40 | 1.31 | 1.35 | 70,863 | 1.35 |
| 7/07/2025 | 1.58 | 1.64 | 1.23 | 1.40 | 446,072 | 1.40 |
| 7/03/2025 | 1.73 | 1.88 | 1.50 | 1.59 | 360,356 | 1.59 |
| 7/02/2025 | 1.36 | 1.74 | 1.36 | 1.66 | 743,378 | 1.66 |
| 7/01/2025 | 1.33 | 1.41 | 1.29 | 1.30 | 88,035 | 1.30 |
| 6/30/2025 | 1.26 | 1.31 | 1.26 | 1.30 | 21,897 | 1.30 |
| 6/27/2025 | 1.29 | 1.29 | 1.24 | 1.25 | 11,532 | 1.25 |
| 6/26/2025 | 1.25 | 1.27 | 1.22 | 1.26 | 11,231 | 1.26 |
| 6/25/2025 | 1.21 | 1.26 | 1.20 | 1.22 | 21,891 | 1.22 |
| 6/24/2025 | 1.30 | 1.30 | 1.19 | 1.22 | 36,838 | 1.22 |
| 6/23/2025 | 1.26 | 1.28 | 1.25 | 1.28 | 14,781 | 1.28 |