Royalty Management Holding Corporation - Class A Common Stock (RMCO)

2.1900
+0.0500 (2.34%)
NASDAQ · Last Trade: Nov 11th, 5:47 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Royalty Management Holding Corporation - Class A Common Stock (RMCO)

DateOpenHighLowCloseVolumeAdjusted Close
11/11/20262.392.391.902.1936,7392.19
11/10/20262.242.262.142.148,2502.14
11/09/20262.152.242.142.197,0042.19
11/06/20262.192.192.172.192,0592.19
11/05/20262.202.242.082.1125,4862.11
11/04/20262.212.342.212.293,3912.29
11/03/20262.302.302.232.247,6712.24
11/02/20262.292.432.262.2711,6422.27
10/30/20262.282.392.282.304,8352.30
10/29/20262.192.462.172.3518,6782.35
10/28/20262.202.242.202.224,3292.22
10/27/20262.232.242.212.214,0242.21
10/26/20262.172.332.162.215,3742.21
10/23/20262.172.232.172.232,7372.23
10/22/20262.282.312.182.2017,1502.20
10/20/20262.230.002.322.321632.32
10/19/20262.292.392.232.2312,3692.23
10/16/20262.402.402.222.325,9812.32
10/15/20262.332.362.312.369,9862.36
10/14/20262.482.552.302.3510,7452.35
10/13/20262.522.542.402.4739,0122.47
10/12/20262.512.542.482.541,3272.54
10/09/20262.542.562.512.5110,7432.51
10/08/20262.462.542.462.505,6582.50
10/07/20262.522.522.472.504,4392.50
10/06/20262.502.502.502.509522.50
10/05/20262.542.562.482.487,2292.48
10/02/20262.522.522.522.522,2812.52
10/01/20262.462.542.462.543,3382.54
9/30/20262.522.552.472.4810,4002.48
9/29/20262.532.682.502.516,5242.51
9/28/20262.782.782.522.564,5912.56
9/25/20262.632.632.612.612,1122.61
9/24/20262.612.732.532.583,7292.58
9/23/20262.562.782.532.6211,0652.62
9/22/20262.502.632.502.626,1662.62
9/21/20262.552.572.522.577,2872.57
9/18/20262.572.642.542.6110,4482.61
9/17/20262.622.732.542.606,9702.60
9/16/20262.592.622.582.613,8812.61
9/15/20262.522.692.512.6225,8462.62
9/14/20262.602.672.562.567,6262.56
9/11/20262.782.782.662.684,2872.68
9/10/20262.712.832.602.6612,7742.66
9/09/20262.882.912.752.8310,5282.83
9/08/20262.882.912.812.861,4022.86
9/04/20262.802.892.792.8421,4672.84
9/03/20262.802.882.752.7813,1572.78
9/02/20262.822.942.782.7832,2432.78
9/01/20262.803.102.802.8211,8432.82
8/31/20263.253.252.872.9620,8182.96
8/28/20262.812.922.802.922,2722.92
8/27/20262.943.202.832.899,1702.89
8/26/20263.033.202.903.045,4463.04
8/25/20262.913.292.813.0211,8893.02
8/24/20262.962.962.812.857,3652.85
8/21/20262.802.952.802.839,2742.83
8/20/20262.822.822.642.7111,4142.71
8/19/20262.912.982.822.827,5602.82
8/18/20262.892.992.872.894,9062.89
8/17/20262.963.092.882.926,2972.92
8/14/20263.103.333.023.0222,4483.02
8/13/20263.213.273.053.0516,6793.05
8/12/20263.023.333.023.1813,5133.18