Royalty Management Holding Corporation (RMCO)
NASDAQ: RMCO · Real-Time Price · USD
2.320
-0.200 (-7.94%)
Dec 5, 2025, 4:00 PM EST - Market closed
RMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 75,648 |
| 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% | 32,253 |
| Nov 28, 2025 | 2.27 | 2.36 | 2.25 | 2.28 | 2.28 | 0.13% | 11,479 |
| 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 | 2.21 | 7.56% | 545,718 |
| Nov 24, 2025 | 2.91 | 3.08 | 2.03 | 2.05 | 2.05 | -32.79% | 246,974 |
| Nov 21, 2025 | 2.92 | 3.19 | 2.92 | 3.05 | 3.05 | 4.45% | 19,793 |
| 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 | 3.09 | 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 | 3.11 | 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 |
| Oct 10, 2025 | 3.26 | 3.26 | 3.05 | 3.09 | 3.09 | -2.83% | 63,262 |
| Oct 9, 2025 | 3.17 | 3.30 | 3.02 | 3.18 | 3.18 | 2.91% | 55,253 |
| Oct 8, 2025 | 2.95 | 3.27 | 2.86 | 3.09 | 3.09 | 7.14% | 111,768 |
| Oct 7, 2025 | 3.01 | 3.01 | 2.80 | 2.88 | 2.88 | 0.49% | 63,418 |
| Oct 6, 2025 | 2.46 | 2.98 | 2.43 | 2.87 | 2.87 | 17.62% | 252,308 |
| Oct 3, 2025 | 2.28 | 2.44 | 2.26 | 2.44 | 2.44 | 9.17% | 28,026 |
| Oct 2, 2025 | 2.20 | 2.30 | 2.18 | 2.24 | 2.24 | 2.52% | 18,095 |
| Oct 1, 2025 | 2.19 | 2.20 | 2.11 | 2.18 | 2.18 | 2.83% | 24,353 |
| Sep 30, 2025 | 2.15 | 2.19 | 2.08 | 2.12 | 2.12 | -1.85% | 32,337 |
| Sep 29, 2025 | 2.14 | 2.22 | 2.13 | 2.16 | 2.16 | - | 19,238 |
| Sep 26, 2025 | 2.17 | 2.21 | 2.14 | 2.16 | 2.16 | -1.37% | 10,617 |
| Sep 25, 2025 | 2.15 | 2.30 | 2.11 | 2.19 | 2.19 | -0.45% | 47,404 |
| Sep 24, 2025 | 2.22 | 2.32 | 2.15 | 2.20 | 2.20 | -1.35% | 65,793 |
| Sep 23, 2025 | 2.13 | 2.29 | 2.11 | 2.23 | 2.23 | 3.24% | 24,279 |
| Sep 22, 2025 | 2.28 | 2.28 | 2.12 | 2.16 | 2.16 | -7.69% | 54,804 |
| Sep 19, 2025 | 1.96 | 2.34 | 1.95 | 2.34 | 2.34 | 17.00% | 244,624 |
| Sep 18, 2025 | 1.97 | 2.01 | 1.92 | 2.00 | 2.00 | 1.52% | 29,722 |
| Sep 17, 2025 | 1.95 | 2.01 | 1.92 | 1.97 | 1.97 | - | 25,056 |
| Sep 16, 2025 | 1.86 | 1.98 | 1.83 | 1.97 | 1.97 | 4.79% | 42,236 |
| Sep 15, 2025 | 1.90 | 1.94 | 1.87 | 1.88 | 1.88 | -3.34% | 56,238 |
| Sep 12, 2025 | 1.97 | 2.00 | 1.88 | 1.95 | 1.94 | 2.37% | 27,313 |
| Sep 11, 2025 | 1.91 | 1.92 | 1.87 | 1.90 | 1.90 | -0.52% | 19,257 |
| Sep 10, 2025 | 1.96 | 2.05 | 1.89 | 1.91 | 1.91 | 2.69% | 49,439 |
| Sep 9, 2025 | 1.90 | 2.00 | 1.85 | 1.86 | 1.86 | -1.59% | 51,813 |
| Sep 8, 2025 | 2.01 | 2.02 | 1.88 | 1.89 | 1.89 | -6.44% | 133,874 |
| Sep 5, 2025 | 1.99 | 2.06 | 1.98 | 2.02 | 2.02 | - | 33,516 |
| Sep 4, 2025 | 2.18 | 2.21 | 2.02 | 2.02 | 2.02 | -7.76% | 48,448 |
| Sep 3, 2025 | 2.05 | 2.20 | 2.00 | 2.19 | 2.19 | 4.78% | 153,624 |
| Sep 2, 2025 | 2.25 | 2.34 | 2.08 | 2.09 | 2.09 | -6.70% | 177,050 |
| Aug 29, 2025 | 2.15 | 2.32 | 2.05 | 2.24 | 2.24 | 8.21% | 170,302 |
| Aug 28, 2025 | 2.02 | 2.13 | 2.00 | 2.07 | 2.07 | 4.55% | 106,835 |
| Aug 27, 2025 | 1.87 | 2.03 | 1.81 | 1.98 | 1.98 | 9.70% | 71,613 |
| Aug 26, 2025 | 1.91 | 1.94 | 1.71 | 1.81 | 1.80 | -5.50% | 89,147 |
| Aug 25, 2025 | 1.76 | 1.97 | 1.72 | 1.91 | 1.91 | 7.30% | 224,115 |
| Aug 22, 2025 | 1.61 | 1.87 | 1.61 | 1.78 | 1.78 | 10.22% | 638,948 |
| Aug 21, 2025 | 1.56 | 1.62 | 1.56 | 1.62 | 1.61 | 3.00% | 11,841 |
| Aug 20, 2025 | 1.56 | 1.60 | 1.55 | 1.57 | 1.57 | -0.76% | 9,336 |
| Aug 19, 2025 | 1.57 | 1.61 | 1.56 | 1.58 | 1.58 | -0.63% | 5,721 |
| Aug 18, 2025 | 1.55 | 1.61 | 1.55 | 1.59 | 1.59 | -0.63% | 13,042 |
| Aug 15, 2025 | 1.57 | 1.61 | 1.56 | 1.60 | 1.60 | 1.91% | 36,113 |
| Aug 14, 2025 | 1.58 | 1.60 | 1.53 | 1.57 | 1.57 | - | 46,709 |
| Aug 13, 2025 | 1.60 | 1.62 | 1.52 | 1.57 | 1.57 | -3.68% | 37,219 |
| Aug 12, 2025 | 1.80 | 1.81 | 1.53 | 1.63 | 1.63 | -1.03% | 216,965 |
| Aug 11, 2025 | 1.50 | 1.66 | 1.46 | 1.65 | 1.65 | 12.04% | 60,368 |
| Aug 8, 2025 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -2.65% | 20,803 |
| Aug 7, 2025 | 1.51 | 1.52 | 1.46 | 1.51 | 1.51 | 0.87% | 20,339 |
| Aug 6, 2025 | 1.42 | 1.53 | 1.42 | 1.50 | 1.50 | 5.80% | 19,264 |
| Aug 5, 2025 | 1.42 | 1.44 | 1.40 | 1.42 | 1.41 | 0.57% | 13,190 |
| Aug 4, 2025 | 1.32 | 1.43 | 1.28 | 1.41 | 1.41 | 4.22% | 41,155 |
| Aug 1, 2025 | 1.32 | 1.37 | 1.28 | 1.35 | 1.35 | 2.27% | 22,257 |
| Jul 31, 2025 | 1.36 | 1.39 | 1.32 | 1.32 | 1.32 | -5.04% | 11,926 |
| Jul 30, 2025 | 1.35 | 1.41 | 1.33 | 1.39 | 1.39 | 0.72% | 54,142 |
| Jul 29, 2025 | 1.36 | 1.43 | 1.36 | 1.38 | 1.38 | 2.99% | 12,569 |
| Jul 28, 2025 | 1.32 | 1.42 | 1.32 | 1.34 | 1.34 | 0.75% | 32,125 |
| Jul 25, 2025 | 1.39 | 1.41 | 1.28 | 1.33 | 1.33 | -4.32% | 38,270 |
| Jul 24, 2025 | 1.41 | 1.48 | 1.35 | 1.39 | 1.39 | -3.81% | 56,198 |
| Jul 23, 2025 | 1.42 | 1.56 | 1.35 | 1.45 | 1.44 | 1.05% | 190,161 |
| Jul 22, 2025 | 1.25 | 1.51 | 1.24 | 1.43 | 1.43 | 16.26% | 314,349 |
| Jul 21, 2025 | 1.32 | 1.37 | 1.23 | 1.23 | 1.23 | -6.82% | 118,915 |
| Jul 18, 2025 | 1.20 | 1.35 | 1.20 | 1.32 | 1.32 | 8.20% | 208,511 |
| Jul 17, 2025 | 1.20 | 1.32 | 1.18 | 1.22 | 1.22 | 1.67% | 48,999 |