Royalty Management Holding Corporation (RMCO)
NASDAQ: RMCO · Real-Time Price · USD
4.290
+0.030 (0.70%)
Mar 6, 2026, 4:00 PM EST - Market closed
RMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.26 | 4.33 | 4.20 | 4.29 | 4.29 | 0.70% | 14,412 |
| Mar 5, 2026 | 4.11 | 4.26 | 4.11 | 4.26 | 4.26 | 2.65% | 12,001 |
| Mar 4, 2026 | 4.00 | 4.33 | 3.85 | 4.15 | 4.15 | 3.75% | 14,588 |
| Mar 3, 2026 | 3.97 | 4.06 | 3.95 | 4.00 | 4.00 | 1.52% | 9,983 |
| Mar 2, 2026 | 3.92 | 4.05 | 3.81 | 3.94 | 3.94 | 3.14% | 6,357 |
| Feb 27, 2026 | 3.80 | 3.94 | 3.80 | 3.82 | 3.82 | -0.78% | 2,011 |
| Feb 26, 2026 | 3.80 | 4.03 | 3.80 | 3.85 | 3.85 | 0.52% | 12,022 |
| Feb 25, 2026 | 3.89 | 4.17 | 3.83 | 3.83 | 3.83 | -1.79% | 14,860 |
| Feb 24, 2026 | 3.75 | 3.90 | 3.75 | 3.90 | 3.90 | 3.72% | 3,946 |
| Feb 23, 2026 | 3.89 | 3.97 | 3.65 | 3.76 | 3.76 | -4.45% | 25,045 |
| Feb 20, 2026 | 3.92 | 4.04 | 3.92 | 3.94 | 3.94 | -0.88% | 7,335 |
| Feb 19, 2026 | 3.92 | 4.12 | 3.91 | 3.97 | 3.97 | 2.32% | 20,815 |
| Feb 18, 2026 | 3.94 | 3.99 | 3.81 | 3.88 | 3.88 | -1.27% | 10,683 |
| Feb 17, 2026 | 4.00 | 4.00 | 3.87 | 3.93 | 3.93 | 1.29% | 8,585 |
| Feb 13, 2026 | 3.76 | 3.94 | 3.71 | 3.88 | 3.88 | 10.23% | 21,015 |
| Feb 12, 2026 | 3.86 | 3.99 | 3.52 | 3.52 | 3.52 | -9.97% | 19,168 |
| Feb 11, 2026 | 4.00 | 4.00 | 3.90 | 3.91 | 3.91 | -0.76% | 11,122 |
| Feb 10, 2026 | 4.07 | 4.17 | 3.90 | 3.94 | 3.94 | -6.19% | 18,576 |
| Feb 9, 2026 | 4.14 | 4.38 | 4.14 | 4.20 | 4.20 | 0.96% | 15,652 |
| Feb 6, 2026 | 4.05 | 4.35 | 4.02 | 4.16 | 4.16 | 2.72% | 10,972 |
| Feb 5, 2026 | 4.21 | 4.26 | 4.05 | 4.05 | 4.05 | -2.88% | 27,558 |
| Feb 4, 2026 | 4.37 | 4.37 | 4.16 | 4.17 | 4.17 | -1.18% | 9,336 |
| Feb 3, 2026 | 4.11 | 4.34 | 4.11 | 4.22 | 4.22 | 2.43% | 10,745 |
| Feb 2, 2026 | 4.11 | 4.40 | 4.06 | 4.12 | 4.12 | - | 40,875 |
| Jan 30, 2026 | 4.56 | 4.56 | 4.11 | 4.12 | 4.12 | -9.05% | 36,226 |
| Jan 29, 2026 | 4.47 | 4.55 | 4.25 | 4.53 | 4.53 | 2.72% | 32,535 |
| Jan 28, 2026 | 4.52 | 4.61 | 4.31 | 4.41 | 4.41 | -1.12% | 51,941 |
| Jan 27, 2026 | 4.28 | 4.53 | 4.26 | 4.46 | 4.46 | 3.72% | 41,166 |
| Jan 26, 2026 | 4.54 | 5.00 | 4.25 | 4.30 | 4.30 | -2.63% | 60,759 |
| Jan 23, 2026 | 3.95 | 4.42 | 3.94 | 4.42 | 4.42 | 12.08% | 42,515 |
| Jan 22, 2026 | 4.09 | 4.11 | 3.90 | 3.94 | 3.94 | -1.25% | 31,226 |
| Jan 21, 2026 | 4.25 | 4.25 | 3.96 | 3.99 | 3.99 | -2.33% | 21,073 |
| Jan 20, 2026 | 4.17 | 4.43 | 3.86 | 4.09 | 4.09 | -2.04% | 101,351 |
| Jan 16, 2026 | 3.66 | 4.20 | 3.58 | 4.17 | 4.17 | 12.70% | 112,004 |
| Jan 15, 2026 | 3.62 | 3.75 | 3.41 | 3.70 | 3.70 | 3.06% | 22,762 |
| Jan 14, 2026 | 3.55 | 3.64 | 3.49 | 3.59 | 3.59 | -1.10% | 7,130 |
| Jan 13, 2026 | 3.56 | 3.63 | 3.38 | 3.63 | 3.63 | 3.12% | 32,197 |
| Jan 12, 2026 | 3.48 | 3.52 | 3.26 | 3.52 | 3.52 | 2.98% | 24,581 |
| Jan 9, 2026 | 3.47 | 3.67 | 3.42 | 3.42 | 3.42 | -0.06% | 9,116 |
| Jan 8, 2026 | 3.88 | 3.88 | 3.35 | 3.42 | 3.42 | -9.52% | 62,181 |
| Jan 7, 2026 | 3.16 | 3.90 | 3.16 | 3.78 | 3.78 | 18.12% | 122,149 |
| Jan 6, 2026 | 3.20 | 3.25 | 3.17 | 3.20 | 3.20 | 0.63% | 10,931 |
| Jan 5, 2026 | 3.23 | 3.23 | 3.01 | 3.18 | 3.18 | 3.25% | 29,209 |
| Jan 2, 2026 | 3.22 | 3.24 | 3.00 | 3.08 | 3.08 | -0.32% | 22,171 |
| Dec 31, 2025 | 3.05 | 3.09 | 2.90 | 3.09 | 3.09 | 2.32% | 35,325 |
| Dec 30, 2025 | 2.98 | 3.05 | 2.80 | 3.02 | 3.02 | 3.07% | 18,428 |
| Dec 29, 2025 | 2.80 | 2.95 | 2.74 | 2.93 | 2.93 | 1.38% | 33,674 |
| Dec 26, 2025 | 2.80 | 2.89 | 2.64 | 2.89 | 2.89 | 2.63% | 56,605 |
| Dec 24, 2025 | 2.64 | 2.92 | 2.62 | 2.82 | 2.81 | 10.43% | 38,727 |
| Dec 23, 2025 | 2.50 | 2.63 | 2.49 | 2.55 | 2.55 | 2.00% | 20,173 |
| Dec 22, 2025 | 2.36 | 2.51 | 2.36 | 2.50 | 2.50 | 8.70% | 47,070 |
| Dec 19, 2025 | 2.37 | 2.40 | 2.30 | 2.30 | 2.30 | -2.95% | 11,370 |
| Dec 18, 2025 | 2.47 | 2.47 | 2.37 | 2.37 | 2.37 | -2.07% | 22,762 |
| Dec 17, 2025 | 2.46 | 2.54 | 2.41 | 2.42 | 2.42 | - | 40,642 |
| Dec 16, 2025 | 2.40 | 2.51 | 2.40 | 2.42 | 2.42 | 1.26% | 17,971 |
| Dec 15, 2025 | 2.38 | 2.51 | 2.38 | 2.39 | 2.39 | -1.65% | 21,907 |
| Dec 12, 2025 | 2.42 | 2.61 | 2.38 | 2.43 | 2.43 | - | 19,151 |
| Dec 11, 2025 | 2.38 | 2.54 | 2.32 | 2.43 | 2.43 | 1.25% | 22,171 |
| Dec 10, 2025 | 2.47 | 2.53 | 2.35 | 2.40 | 2.40 | -1.64% | 41,299 |
| Dec 9, 2025 | 2.33 | 2.45 | 2.27 | 2.44 | 2.44 | 8.44% | 16,880 |
| Dec 8, 2025 | 2.37 | 2.42 | 2.24 | 2.25 | 2.25 | -3.02% | 32,717 |
| Dec 5, 2025 | 2.45 | 2.53 | 2.22 | 2.32 | 2.32 | -7.94% | 44,803 |
| Dec 4, 2025 | 2.24 | 2.63 | 2.19 | 2.52 | 2.52 | 12.00% | 75,649 |
| Dec 3, 2025 | 2.25 | 2.39 | 2.25 | 2.25 | 2.25 | 1.81% | 10,351 |
| Dec 2, 2025 | 2.36 | 2.40 | 2.21 | 2.21 | 2.21 | -8.68% | 57,262 |
| Dec 1, 2025 | 2.33 | 2.43 | 2.24 | 2.42 | 2.42 | 6.00% | 32,318 |
| Nov 28, 2025 | 2.27 | 2.36 | 2.25 | 2.28 | 2.28 | 0.13% | 11,481 |
| Nov 26, 2025 | 2.16 | 2.43 | 2.03 | 2.28 | 2.28 | 3.40% | 60,165 |
| Nov 25, 2025 | 2.20 | 2.95 | 1.91 | 2.21 | 2.20 | 7.56% | 545,840 |
| Nov 24, 2025 | 2.91 | 3.08 | 2.03 | 2.05 | 2.05 | -32.79% | 247,589 |
| Nov 21, 2025 | 2.92 | 3.19 | 2.92 | 3.05 | 3.05 | 4.45% | 19,898 |
| Nov 20, 2025 | 3.07 | 3.26 | 2.92 | 2.92 | 2.92 | -4.89% | 20,963 |
| Nov 19, 2025 | 3.10 | 3.22 | 2.85 | 3.07 | 3.07 | -0.49% | 88,197 |
| Nov 18, 2025 | 2.84 | 3.25 | 2.83 | 3.09 | 3.08 | 7.49% | 24,189 |
| Nov 17, 2025 | 2.92 | 3.08 | 2.84 | 2.87 | 2.87 | -1.71% | 30,742 |
| Nov 14, 2025 | 2.81 | 3.02 | 2.81 | 2.92 | 2.92 | -4.26% | 28,124 |
| Nov 13, 2025 | 3.34 | 3.34 | 3.01 | 3.05 | 3.05 | -7.01% | 49,666 |
| Nov 12, 2025 | 3.38 | 3.42 | 3.25 | 3.28 | 3.28 | -0.61% | 10,367 |
| Nov 11, 2025 | 3.14 | 3.45 | 3.14 | 3.30 | 3.30 | 6.11% | 27,664 |
| Nov 10, 2025 | 3.47 | 3.49 | 3.09 | 3.11 | 3.11 | -7.99% | 61,664 |
| Nov 7, 2025 | 3.23 | 3.44 | 3.20 | 3.38 | 3.38 | 2.74% | 37,777 |
| Nov 6, 2025 | 3.33 | 3.41 | 3.20 | 3.29 | 3.29 | -2.66% | 26,033 |
| Nov 5, 2025 | 3.43 | 3.49 | 3.32 | 3.38 | 3.38 | -0.59% | 21,364 |
| Nov 4, 2025 | 3.49 | 3.53 | 3.33 | 3.40 | 3.40 | -4.49% | 58,677 |
| Nov 3, 2025 | 3.33 | 3.75 | 3.30 | 3.56 | 3.56 | 13.02% | 130,061 |
| Oct 31, 2025 | 3.09 | 3.17 | 3.04 | 3.15 | 3.15 | 1.29% | 44,938 |
| Oct 30, 2025 | 3.18 | 3.21 | 3.00 | 3.11 | 3.11 | -3.42% | 48,195 |
| Oct 29, 2025 | 3.44 | 3.59 | 3.17 | 3.22 | 3.22 | -3.30% | 91,239 |
| Oct 28, 2025 | 2.94 | 3.74 | 2.88 | 3.33 | 3.33 | 16.03% | 118,448 |
| Oct 27, 2025 | 3.08 | 3.16 | 2.87 | 2.87 | 2.87 | -8.31% | 88,801 |
| Oct 24, 2025 | 2.98 | 3.13 | 2.92 | 3.13 | 3.13 | 5.03% | 64,326 |
| Oct 23, 2025 | 2.95 | 3.14 | 2.89 | 2.98 | 2.98 | 2.05% | 38,463 |
| Oct 22, 2025 | 2.95 | 3.08 | 2.84 | 2.92 | 2.92 | -3.31% | 72,294 |
| Oct 21, 2025 | 3.87 | 4.00 | 2.80 | 3.02 | 3.02 | -25.06% | 391,672 |
| Oct 20, 2025 | 3.60 | 4.29 | 3.47 | 4.03 | 4.03 | 29.79% | 657,570 |
| Oct 17, 2025 | 2.91 | 3.26 | 2.87 | 3.11 | 3.10 | 4.90% | 35,489 |
| Oct 16, 2025 | 3.40 | 3.68 | 2.84 | 2.96 | 2.96 | -14.20% | 140,043 |
| Oct 15, 2025 | 4.00 | 4.01 | 3.23 | 3.45 | 3.45 | -11.54% | 265,965 |
| Oct 14, 2025 | 3.38 | 4.76 | 3.29 | 3.90 | 3.90 | 25.00% | 842,176 |
| Oct 13, 2025 | 3.13 | 3.17 | 2.89 | 3.12 | 3.12 | 0.97% | 133,610 |