Royalty Management Holding Corporation - Class A Common Stock (RMCO)
1.0600
-0.0100 (-0.93%)
NASDAQ · Last Trade: Apr 3rd, 7:24 PM EDT
Historical Prices For Royalty Management Holding Corporation - Class A Common Stock (RMCO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 1.07 | 1.09 | 1.05 | 1.06 | 6,212 | 1.06 |
| 4/02/2025 | 1.07 | 1.10 | 1.04 | 1.07 | 31,651 | 1.07 |
| 4/01/2025 | 1.13 | 1.17 | 1.05 | 1.09 | 47,671 | 1.09 |
| 3/31/2025 | 1.14 | 1.14 | 1.06 | 1.11 | 10,399 | 1.11 |
| 3/28/2025 | 1.12 | 1.13 | 1.11 | 1.11 | 20,834 | 1.11 |
| 3/27/2025 | 1.11 | 1.15 | 1.01 | 1.11 | 133,588 | 1.11 |
| 3/26/2025 | 1.15 | 1.17 | 1.10 | 1.12 | 26,550 | 1.12 |
| 3/25/2025 | 1.15 | 1.18 | 1.10 | 1.14 | 31,647 | 1.14 |
| 3/24/2025 | 1.15 | 1.17 | 1.10 | 1.15 | 37,265 | 1.15 |
| 3/21/2025 | 1.06 | 1.16 | 1.05 | 1.15 | 38,003 | 1.15 |
| 3/20/2025 | 1.06 | 1.06 | 1.02 | 1.04 | 4,464 | 1.04 |
| 3/19/2025 | 1.04 | 1.06 | 1.02 | 1.06 | 7,846 | 1.06 |
| 3/18/2025 | 0.97 | 1.06 | 0.97 | 1.02 | 10,113 | 1.02 |
| 3/17/2025 | 0.94 | 0.99 | 0.94 | 0.95 | 20,936 | 0.95 |
| 3/14/2025 | 0.95 | 0.95 | 0.94 | 0.95 | 21,820 | 0.95 |
| 3/13/2025 | 0.97 | 0.98 | 0.94 | 0.95 | 15,105 | 0.95 |
| 3/12/2025 | 1.01 | 1.01 | 0.94 | 0.94 | 27,273 | 0.94 |
| 3/11/2025 | 1.04 | 1.04 | 0.95 | 0.99 | 3,329 | 0.99 |
| 3/10/2025 | 0.97 | 1.01 | 0.94 | 0.96 | 40,638 | 0.96 |
| 3/07/2025 | 0.98 | 1.04 | 0.98 | 1.00 | 2,892 | 1.00 |
| 3/06/2025 | 1.01 | 1.01 | 0.98 | 1.01 | 1,847 | 1.01 |
| 3/05/2025 | 1.03 | 1.05 | 1.00 | 1.01 | 3,221 | 1.01 |
| 3/04/2025 | 1.01 | 1.03 | 0.92 | 0.97 | 21,354 | 0.97 |
| 3/03/2025 | 1.05 | 1.05 | 1.00 | 1.01 | 6,516 | 1.01 |
| 2/28/2025 | 1.04 | 1.05 | 1.00 | 1.04 | 4,434 | 1.04 |
| 2/27/2025 | 1.03 | 1.05 | 1.02 | 1.03 | 6,342 | 1.03 |
| 2/26/2025 | 1.07 | 1.08 | 1.00 | 1.06 | 27,663 | 1.06 |
| 2/25/2025 | 1.10 | 1.10 | 1.06 | 1.08 | 4,436 | 1.08 |
| 2/24/2025 | 1.09 | 1.14 | 1.04 | 1.07 | 10,760 | 1.07 |
| 2/21/2025 | 1.10 | 1.12 | 1.08 | 1.10 | 7,065 | 1.10 |
| 2/20/2025 | 1.10 | 1.14 | 1.10 | 1.14 | 2,015 | 1.14 |
| 2/19/2025 | 1.07 | 1.12 | 1.07 | 1.12 | 2,366 | 1.12 |
| 2/18/2025 | 1.16 | 1.16 | 1.08 | 1.08 | 15,224 | 1.08 |
| 2/14/2025 | 1.10 | 1.17 | 1.10 | 1.15 | 9,316 | 1.15 |
| 2/13/2025 | 1.11 | 1.17 | 1.10 | 1.12 | 11,527 | 1.12 |
| 2/12/2025 | 1.09 | 1.19 | 1.09 | 1.13 | 7,866 | 1.13 |
| 2/11/2025 | 1.11 | 1.17 | 1.11 | 1.17 | 2,416 | 1.17 |
| 2/10/2025 | 1.12 | 1.19 | 1.12 | 1.17 | 4,922 | 1.17 |
| 2/07/2025 | 1.11 | 1.19 | 1.11 | 1.17 | 5,894 | 1.17 |
| 2/06/2025 | 1.12 | 1.17 | 1.12 | 1.14 | 6,032 | 1.14 |
| 2/05/2025 | 1.16 | 1.24 | 1.13 | 1.19 | 13,790 | 1.19 |
| 2/04/2025 | 1.20 | 1.23 | 1.18 | 1.18 | 11,972 | 1.18 |
| 2/03/2025 | 1.20 | 1.21 | 1.17 | 1.17 | 8,116 | 1.17 |
| 1/31/2025 | 1.19 | 1.19 | 1.17 | 1.17 | 4,507 | 1.17 |
| 1/30/2025 | 1.16 | 1.19 | 1.13 | 1.18 | 13,060 | 1.18 |
| 1/29/2025 | 1.07 | 1.19 | 1.07 | 1.16 | 30,076 | 1.16 |
| 1/28/2025 | 1.07 | 1.12 | 1.04 | 1.10 | 10,902 | 1.10 |
| 1/27/2025 | 1.05 | 1.10 | 1.04 | 1.08 | 8,555 | 1.08 |
| 1/24/2025 | 1.10 | 1.10 | 1.07 | 1.07 | 13,810 | 1.07 |
| 1/23/2025 | 1.05 | 1.09 | 1.05 | 1.08 | 16,304 | 1.08 |
| 1/22/2025 | 1.07 | 1.09 | 1.07 | 1.08 | 9,594 | 1.08 |
| 1/21/2025 | 1.10 | 1.10 | 1.03 | 1.08 | 7,824 | 1.08 |
| 1/17/2025 | 1.02 | 1.10 | 1.02 | 1.08 | 14,697 | 1.08 |
| 1/16/2025 | 0.98 | 1.05 | 0.98 | 1.01 | 18,633 | 1.01 |
| 1/15/2025 | 1.00 | 1.01 | 0.96 | 0.99 | 11,298 | 0.99 |
| 1/14/2025 | 0.97 | 1.02 | 0.97 | 1.01 | 14,370 | 1.01 |
| 1/13/2025 | 0.97 | 1.04 | 0.97 | 1.03 | 9,719 | 1.03 |
| 1/10/2025 | 0.98 | 1.01 | 0.98 | 1.00 | 8,790 | 1.00 |
| 1/08/2025 | 1.02 | 1.03 | 0.99 | 1.02 | 23,030 | 1.02 |
| 1/07/2025 | 1.02 | 1.02 | 0.99 | 0.99 | 41,360 | 0.99 |
| 1/06/2025 | 1.01 | 1.06 | 1.00 | 1.04 | 18,799 | 1.04 |