Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Royalty Management Holding Corporation (RMCO)
Royalty Management Holding Corporation (RMCO) Historical

RMCO Royalty Management Holding Corporation

0.802

-0.0757 (-8.62%)

Jun 29 2024 - Closed

Delayed by 15 minutes

RMCO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	0.8777	0.00	0.00%	0.8777	0.8777	0.8777	0
Jun 27 2024	0.8777	0.0358	4.25%	0.8746	0.8777	0.804	23,161
Jun 26 2024	0.8419	0.0804	10.56%	0.7715	0.899	0.7615	39,294
Jun 25 2024	0.7615	-0.0395	-4.93%	0.80	0.82575	0.7527	57,298
Jun 24 2024	0.801	-0.0366	-4.37%	0.84	0.94	0.8007	18,138
Jun 21 2024	0.8376	-0.01	-1.18%	0.8719	0.9483	0.822	218,617
Jun 20 2024	0.8476	-0.0276	-3.15%	0.8777	0.887	0.8476	30,651
Jun 18 2024	0.8752	-0.0823	-8.60%	0.93	1.03	0.856	48,742
Jun 17 2024	0.9575	-0.0025	-0.26%	1.01	1.1852	0.9575	18,321
Jun 14 2024	0.96	-0.23	-19.33%	1.19	1.2823	0.96	83,150
Jun 13 2024	1.19	-0.11	-8.46%	1.33	1.36	1.03	149,247
Jun 12 2024	1.30	-0.01	-0.76%	1.29	1.36	1.2208	18,704
Jun 11 2024	1.31	-0.04	-2.96%	1.38	1.38	1.23	23,781
Jun 10 2024	1.35	0.14	11.11%	1.21	1.38	1.172	100,017
Jun 07 2024	1.215	-0.07	-5.08%	1.28	1.28	1.1701	33,808
Jun 06 2024	1.28	-0.02	-1.54%	1.30	1.40	1.21	33,238
Jun 05 2024	1.30	-0.02	-1.52%	1.30	1.3268	1.16	63,862
Jun 04 2024	1.32	0.00	0.00%	1.44	1.44	1.21	143,151
Jun 03 2024	1.32	0.20	17.86%	1.22	1.59	1.10	563,298
May 31 2024	1.12	0.05	4.67%	1.06	1.12	0.9971	28,959
May 30 2024	1.07	-0.02	-1.83%	1.09	1.13	1.04	6,691
May 29 2024	1.09	-0.02	-1.38%	1.12	1.13	0.99	11,007
May 28 2024	1.1052	-0.06	-5.54%	1.19	1.19	1.0602	33,237
May 24 2024	1.17	0.16	15.28%	1.05	1.19	1.05	88,737
May 23 2024	1.0149	0.01	1.49%	1.01	1.03	0.966	22,408
May 22 2024	1.00	0.05	5.26%	0.96	1.02	0.90	16,195
May 21 2024	0.95	-0.04	-4.04%	0.9603	1.03	0.94	12,659
May 20 2024	0.99	0.08	8.79%	0.927	1.114	0.896	64,899
May 17 2024	0.91	0.02225	2.51%	0.91	0.91	0.890101	17,178
May 16 2024	0.88775	-0.02225	-2.45%	0.9049	0.91	0.859	30,225
May 15 2024	0.91	0.00	0.00%	0.9173	0.9302	0.900101	15,067
May 14 2024	0.91	-0.00716	-0.78%	0.92	0.98	0.90	27,515
May 13 2024	0.917161	-0.01844	-1.97%	0.97	0.97	0.91	5,925
May 10 2024	0.9356	0.0409	4.57%	0.90	1.01	0.8812	34,055
May 09 2024	0.8947	0.0149	1.69%	0.9375	0.96	0.89	11,063
May 08 2024	0.8798	-0.0402	-4.37%	0.89	0.945	0.87206	17,454
May 07 2024	0.92	-0.0298	-3.14%	0.95	0.99	0.80	157,900
May 06 2024	0.949799	0.0598	6.72%	0.899	0.95	0.899	8,866
May 03 2024	0.89	0.034	3.97%	0.8611	0.93	0.8432	21,981
May 02 2024	0.856	-0.0141	-1.62%	0.89	0.89	0.8376	6,683
May 01 2024	0.8701	0.0001	0.01%	0.854	0.8899	0.854	8,783
Apr 30 2024	0.87	-0.058	-6.25%	0.96	0.96	0.6999	27,370
Apr 29 2024	0.928	-0.0283	-2.96%	0.9747	0.9747	0.92	41,317
Apr 26 2024	0.9563	0.0063	0.66%	0.97	0.97	0.9401	7,608
Apr 25 2024	0.95	0.00495	0.52%	0.96	0.9884	0.9301	21,867
Apr 24 2024	0.94505	-0.00525	-0.55%	0.9569	0.960499	0.93	16,530
Apr 23 2024	0.9503	-0.0397	-4.01%	0.96	0.96	0.93	32,329
Apr 22 2024	0.99	0.039	4.10%	0.99	0.99	0.95	42,521
Apr 19 2024	0.951	-0.079	-7.67%	1.04	1.07	0.9398	40,395
Apr 18 2024	1.03	0.07	6.87%	1.00	1.08	0.987	110,071
Apr 17 2024	0.9638	0.0238	2.53%	1.02	1.04	0.93	72,605
Apr 16 2024	0.94	-0.0542	-5.45%	0.98	0.99	0.90	37,209
Apr 15 2024	0.9942	-0.0058	-0.58%	1.00	1.00	0.9594	15,303
Apr 12 2024	1.00	-0.04	-3.85%	1.02	1.02	0.9216	36,507
Apr 11 2024	1.04	-0.03	-2.80%	1.06	1.0799	1.02	18,523
Apr 10 2024	1.07	-0.03	-2.73%	1.11	1.12	1.04	11,814
Apr 09 2024	1.10	-0.04	-3.51%	1.18	1.18	1.08	24,776
Apr 08 2024	1.14	-0.03	-2.56%	1.18	1.18	1.10	27,435
Apr 05 2024	1.17	0.04	3.54%	1.13	1.20	1.09	28,181
Apr 04 2024	1.13	-0.06	-5.04%	1.16	1.21	1.13	20,791
Apr 03 2024	1.19	-0.10	-7.75%	1.25	1.28	1.16	25,826
Apr 02 2024	1.29	0.12	10.26%	1.19	1.29	1.15	90,626

Royalty Management

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions