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

2.9117
+0.0617 (2.16%)
NASDAQ· Last Trade: Aug 25th, 1:24 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
8/11/20263.153.203.053.1715,6793.17
8/10/20262.933.252.813.0531,2613.05
8/07/20262.453.242.422.92114,9572.92
8/06/20262.402.402.342.394,5392.39
8/05/20262.472.662.362.4410,9852.44
8/04/20262.342.482.342.355,9662.35
8/03/20262.382.482.302.303,9462.30
7/31/20262.262.352.252.268,5332.26
7/30/20262.252.332.252.339,9002.33
7/29/20262.272.322.252.2524,9012.25
7/28/20262.362.362.262.332,6402.33
7/27/20262.342.382.272.275,5482.27
7/24/20262.372.372.272.302,4402.30
7/23/20262.262.462.252.3011,4492.30
7/22/20262.212.372.172.308,9222.30
7/21/20262.222.222.152.172,3872.17
7/20/20262.342.342.172.174,3322.17
7/17/20262.182.402.112.135,5542.13
7/16/20262.382.382.152.189,6172.18
7/15/20262.332.442.302.3012,4322.30
7/14/20262.262.412.262.357,6442.35
7/13/20262.342.482.272.2714,2352.27
7/10/20262.302.632.302.3513,6182.35
7/09/20262.432.642.312.3121,2182.31
7/08/20262.342.652.342.4430,1802.44
7/07/20262.452.572.402.4212,4632.42
7/06/20262.712.712.352.4716,9412.47
7/02/20262.622.962.622.656,6002.65
7/01/20262.732.772.682.685,4722.68
6/30/20262.672.712.602.626,1972.62
6/29/20262.902.972.702.749,2192.74
6/26/20262.502.902.482.9053,8422.90
6/25/20262.702.702.422.4420,0292.44
6/24/20262.552.702.502.508,7932.50
6/23/20262.562.802.552.6511,4122.65
6/22/20262.692.692.612.6210,1922.62
6/18/20262.522.702.382.6327,9922.63
6/17/20262.802.802.462.5128,1362.51
6/16/20262.712.712.552.6612,2672.66
6/15/20262.572.752.572.5914,7492.59
6/12/20262.662.822.512.5526,7052.55
6/11/20262.572.652.402.5211,4352.52
6/10/20262.692.732.522.533,8982.53
6/09/20262.542.672.502.617,6202.61
6/08/20262.542.622.502.626,8562.61
6/05/20262.672.902.552.5522,0172.55
6/04/20262.552.732.542.628,9282.62
6/03/20262.782.782.462.5528,9742.55
6/02/20262.632.902.602.6735,2132.67
6/01/20262.252.892.252.6548,8572.65
5/29/20260.002.432.262.308,4722.30
5/28/20262.262.452.252.3310,2302.33
5/27/20262.422.442.292.2911,8412.29
5/26/20262.372.492.282.409,0462.40