Royalty Management Holding Corporation (RMCO)
NASDAQ: RMCO · Real-Time Price · USD
2.905
+0.035 (1.22%)
At close: Apr 28, 2026, 4:00 PM EDT
2.900
-0.005 (-0.17%)
After-hours: Apr 28, 2026, 4:10 PM EDT
RMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.88 | 2.90 | 2.86 | 2.91 | - | 1.22% | 4,620 |
| Apr 27, 2026 | 2.69 | 3.00 | 2.69 | 2.87 | 2.87 | 3.61% | 3,716 |
| Apr 24, 2026 | 2.75 | 2.85 | 2.63 | 2.77 | 2.77 | 0.73% | 7,984 |
| Apr 23, 2026 | 2.77 | 2.87 | 2.68 | 2.75 | 2.75 | -0.72% | 12,961 |
| Apr 22, 2026 | 2.71 | 3.05 | 2.71 | 2.77 | 2.77 | -2.12% | 15,372 |
| Apr 21, 2026 | 2.88 | 2.90 | 2.82 | 2.83 | 2.83 | -5.03% | 5,269 |
| Apr 20, 2026 | 2.84 | 3.09 | 2.74 | 2.98 | 2.98 | 3.47% | 38,560 |
| Apr 17, 2026 | 2.76 | 2.92 | 2.76 | 2.88 | 2.88 | 4.35% | 35,650 |
| Apr 16, 2026 | 2.81 | 2.81 | 2.66 | 2.76 | 2.76 | -1.08% | 8,738 |
| Apr 15, 2026 | 2.70 | 2.85 | 2.69 | 2.79 | 2.79 | 6.49% | 9,906 |
| Apr 14, 2026 | 2.60 | 2.84 | 2.50 | 2.62 | 2.62 | 0.77% | 12,821 |
| Apr 13, 2026 | 2.61 | 2.93 | 2.56 | 2.60 | 2.60 | - | 22,295 |
| Apr 10, 2026 | 2.60 | 2.83 | 2.50 | 2.60 | 2.60 | - | 76,036 |
| Apr 9, 2026 | 2.89 | 2.90 | 2.60 | 2.60 | 2.60 | -7.47% | 9,894 |
| Apr 8, 2026 | 2.70 | 2.94 | 2.70 | 2.81 | 2.81 | 2.29% | 12,775 |
| Apr 7, 2026 | 2.90 | 3.08 | 2.56 | 2.75 | 2.75 | -6.25% | 12,221 |
| Apr 6, 2026 | 3.32 | 3.32 | 2.77 | 2.93 | 2.93 | 3.53% | 29,942 |
| Apr 2, 2026 | 2.88 | 3.10 | 2.75 | 2.83 | 2.83 | -4.71% | 12,065 |
| Apr 1, 2026 | 2.96 | 3.00 | 2.79 | 2.97 | 2.97 | - | 31,166 |
| Mar 31, 2026 | 2.39 | 3.01 | 2.39 | 2.97 | 2.97 | 22.22% | 71,868 |
| Mar 30, 2026 | 2.49 | 2.49 | 2.40 | 2.43 | 2.43 | 5.19% | 34,081 |
| Mar 27, 2026 | 3.27 | 3.54 | 2.10 | 2.31 | 2.31 | -29.79% | 273,394 |
| Mar 26, 2026 | 3.29 | 3.32 | 3.29 | 3.29 | 3.29 | -1.20% | 4,241 |
| Mar 25, 2026 | 3.44 | 3.44 | 3.33 | 3.33 | 3.33 | -4.03% | 10,627 |
| Mar 24, 2026 | 3.52 | 3.82 | 3.47 | 3.47 | 3.47 | -2.80% | 8,009 |
| Mar 23, 2026 | 3.55 | 3.91 | 3.55 | 3.57 | 3.57 | 4.08% | 14,888 |
| Mar 20, 2026 | 3.92 | 4.09 | 3.43 | 3.43 | 3.43 | -10.91% | 30,316 |
| Mar 19, 2026 | 3.81 | 3.94 | 3.81 | 3.85 | 3.85 | -1.28% | 3,438 |
| Mar 18, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | 0.26% | 6,893 |
| Mar 17, 2026 | 4.06 | 4.08 | 3.89 | 3.89 | 3.89 | 2.10% | 6,669 |
| Mar 16, 2026 | 3.92 | 3.97 | 3.81 | 3.81 | 3.81 | -2.81% | 4,926 |
| Mar 13, 2026 | 4.15 | 4.16 | 3.92 | 3.92 | 3.92 | -2.00% | 10,924 |
| Mar 12, 2026 | 4.22 | 4.22 | 4.00 | 4.00 | 4.00 | -0.50% | 10,230 |
| Mar 11, 2026 | 4.13 | 4.14 | 4.01 | 4.02 | 4.02 | -2.43% | 6,985 |
| Mar 10, 2026 | 4.27 | 4.30 | 4.11 | 4.12 | 4.12 | -0.96% | 13,914 |
| Mar 9, 2026 | 4.29 | 4.29 | 4.01 | 4.16 | 4.16 | -3.03% | 14,330 |
| 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% | 14,590 |
| Mar 3, 2026 | 3.97 | 4.06 | 3.95 | 4.00 | 4.00 | 1.52% | 9,984 |
| Mar 2, 2026 | 3.92 | 4.05 | 3.81 | 3.94 | 3.94 | 3.14% | 6,362 |
| 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% | 3,947 |
| Feb 23, 2026 | 3.89 | 3.97 | 3.65 | 3.76 | 3.76 | -4.45% | 25,052 |
| Feb 20, 2026 | 3.92 | 4.04 | 3.92 | 3.94 | 3.93 | -0.88% | 7,336 |
| 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% | 18,711 |
| 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% | 11,002 |
| Feb 5, 2026 | 4.21 | 4.26 | 4.05 | 4.05 | 4.05 | -2.88% | 27,868 |
| Feb 4, 2026 | 4.37 | 4.37 | 4.16 | 4.17 | 4.17 | -1.18% | 9,366 |
| Feb 3, 2026 | 4.11 | 4.34 | 4.11 | 4.22 | 4.22 | 2.43% | 10,751 |
| Feb 2, 2026 | 4.11 | 4.40 | 4.06 | 4.12 | 4.12 | - | 40,885 |
| Jan 30, 2026 | 4.56 | 4.56 | 4.11 | 4.12 | 4.12 | -9.05% | 36,228 |
| Jan 29, 2026 | 4.47 | 4.55 | 4.25 | 4.53 | 4.53 | 2.72% | 32,585 |
| Jan 28, 2026 | 4.52 | 4.61 | 4.31 | 4.41 | 4.41 | -1.12% | 51,959 |
| Jan 27, 2026 | 4.28 | 4.53 | 4.26 | 4.46 | 4.46 | 3.72% | 41,587 |
| Jan 26, 2026 | 4.54 | 5.00 | 4.25 | 4.30 | 4.30 | -2.63% | 61,159 |
| Jan 23, 2026 | 3.95 | 4.42 | 3.94 | 4.42 | 4.41 | 12.08% | 43,802 |
| 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 | 4.08 | -2.04% | 101,351 |
| Jan 16, 2026 | 3.66 | 4.20 | 3.58 | 4.17 | 4.17 | 12.70% | 112,204 |
| 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 | 3.41 | -0.06% | 9,117 |
| Jan 8, 2026 | 3.88 | 3.88 | 3.35 | 3.42 | 3.42 | -9.52% | 62,281 |
| Jan 7, 2026 | 3.16 | 3.90 | 3.16 | 3.78 | 3.78 | 18.12% | 123,269 |
| Jan 6, 2026 | 3.20 | 3.25 | 3.17 | 3.20 | 3.20 | 0.63% | 10,981 |
| Jan 5, 2026 | 3.23 | 3.23 | 3.01 | 3.18 | 3.18 | 3.25% | 31,299 |
| Jan 2, 2026 | 3.22 | 3.24 | 3.00 | 3.08 | 3.08 | -0.32% | 22,173 |
| Dec 31, 2025 | 3.05 | 3.09 | 2.90 | 3.09 | 3.09 | 2.32% | 35,475 |
| Dec 30, 2025 | 2.98 | 3.05 | 2.80 | 3.02 | 3.01 | 3.07% | 18,429 |
| Dec 29, 2025 | 2.80 | 2.95 | 2.74 | 2.93 | 2.92 | 1.38% | 33,674 |
| Dec 26, 2025 | 2.80 | 2.89 | 2.64 | 2.89 | 2.88 | 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 |