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

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

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	2.25	2.39	2.25	2.25	10,351	2.25
12/02/2025	2.36	2.40	2.21	2.21	57,262	2.21
12/01/2025	2.33	2.43	2.24	2.42	32,253	2.42
11/28/2025	2.27	2.36	2.25	2.28	11,481	2.28
11/26/2025	2.16	2.43	2.03	2.28	60,165	2.28
11/25/2025	2.20	2.95	1.91	2.21	545,806	2.21
11/24/2025	2.91	3.08	2.03	2.05	247,295	2.05
11/21/2025	2.92	3.19	2.92	3.05	19,898	3.05
11/20/2025	3.07	3.26	2.92	2.92	20,921	2.92
11/19/2025	3.10	3.22	2.85	3.07	88,197	3.07
11/18/2025	2.84	3.25	2.83	3.08	24,189	3.08
11/17/2025	2.92	3.08	2.84	2.87	30,742	2.87
11/14/2025	2.81	3.02	2.81	2.92	28,124	2.92
11/13/2025	3.34	3.34	3.01	3.05	49,514	3.05
11/12/2025	3.38	3.42	3.25	3.28	10,367	3.28
11/11/2025	3.14	3.45	3.13	3.30	27,664	3.30
11/10/2025	3.47	3.49	3.09	3.11	61,664	3.11
11/07/2025	3.23	3.44	3.20	3.38	37,777	3.38
11/06/2025	3.33	3.40	3.20	3.29	26,033	3.29
11/05/2025	3.43	3.48	3.32	3.38	21,364	3.38
11/04/2025	3.49	3.53	3.33	3.40	57,664	3.40
11/03/2025	3.33	3.75	3.30	3.56	130,052	3.56
10/31/2025	3.09	3.17	3.04	3.15	44,938	3.15
10/30/2025	3.18	3.21	3.00	3.11	46,695	3.11
10/29/2025	3.44	3.59	3.17	3.22	91,239	3.22
10/28/2025	2.94	3.74	2.88	3.33	118,341	3.33
10/27/2025	3.08	3.16	2.87	2.87	88,801	2.87
10/24/2025	2.98	3.13	2.92	3.13	64,326	3.13
10/23/2025	2.95	3.13	2.89	2.98	38,463	2.98
10/22/2025	2.95	3.08	2.84	2.92	72,282	2.92
10/21/2025	3.87	4.00	2.80	3.02	391,660	3.02
10/20/2025	3.60	4.29	3.47	4.03	656,320	4.03
10/17/2025	2.91	3.26	2.87	3.10	35,489	3.10
10/16/2025	3.40	3.68	2.84	2.96	139,903	2.96
10/15/2025	4.00	4.01	3.23	3.45	265,703	3.45
10/14/2025	3.38	4.76	3.29	3.90	839,634	3.90
10/13/2025	3.13	3.17	2.89	3.12	133,610	3.12
10/10/2025	3.26	3.26	3.05	3.09	63,262	3.09
10/09/2025	3.17	3.30	3.02	3.18	55,203	3.18
10/08/2025	2.95	3.27	2.86	3.09	111,768	3.09
10/07/2025	3.01	3.01	2.80	2.88	63,415	2.88
10/06/2025	2.46	2.98	2.43	2.87	252,008	2.87
10/03/2025	2.28	2.44	2.26	2.44	28,026	2.44
10/02/2025	2.20	2.30	2.17	2.24	18,095	2.24
10/01/2025	2.19	2.20	2.10	2.18	24,343	2.18
9/30/2025	2.15	2.19	2.08	2.12	32,337	2.12
9/29/2025	2.14	2.22	2.13	2.16	19,238	2.16
9/26/2025	2.17	2.21	2.14	2.16	10,617	2.16
9/25/2025	2.15	2.30	2.11	2.19	47,404	2.19
9/24/2025	2.22	2.32	2.15	2.20	65,793	2.20
9/23/2025	2.13	2.29	2.11	2.23	24,279	2.23
9/22/2025	2.28	2.28	2.12	2.16	54,804	2.16
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	1.94
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	48,426	2.02