Royalty Management Holding (RMCO) Historical Prices

Time Period

Events

RMCO historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	2.28	2.39	2.28	2.30	2.30	-2.13%	4,835	0.43
Oct 29, 2026	2.19	2.46	2.17	2.35	2.35	+5.86%	18,677	1.68
Oct 28, 2026	2.20	2.24	2.20	2.22	2.22	+0.45%	4,329	0.39
Oct 27, 2026	2.23	2.24	2.21	2.21	2.21	+0.00%	4,023	0.36
Oct 26, 2026	2.17	2.33	2.16	2.21	2.21	-0.90%	5,374	0.46
Oct 23, 2026	2.17	2.23	2.17	2.23	2.23	+1.36%	2,558	0.22
Oct 22, 2026	2.28	2.31	2.18	2.20	2.20	-2.00%	17,150	1.50
Oct 21, 2026	2.25	2.29	2.20	2.25	2.25	-3.02%	0	0.00
Oct 20, 2026	2.30	2.32	2.30	2.32	2.32	+3.81%	1,847	0.16
Oct 19, 2026	2.29	2.39	2.23	2.23	2.23	-3.88%	12,368	1.07
Oct 16, 2026	2.40	2.40	2.22	2.32	2.32	-1.69%	5,979	0.52
Oct 15, 2026	2.33	2.36	2.31	2.36	2.36	+0.43%	9,986	0.88
Oct 14, 2026	2.49	2.55	2.30	2.35	2.35	-4.86%	10,746	0.95
Oct 13, 2026	2.52	2.54	2.40	2.47	2.47	-2.79%	39,012	3.60
Oct 12, 2026	2.51	2.54	2.48	2.54	2.54	+1.24%	1,327	0.12
Oct 09, 2026	2.54	2.56	2.51	2.51	2.51	+0.40%	10,743	0.98
Oct 08, 2026	2.46	2.54	2.46	2.50	2.50	+0.00%	5,657	0.51
Oct 07, 2026	2.52	2.52	2.47	2.50	2.50	+0.00%	4,438	0.39
Oct 06, 2026	2.50	2.50	2.50	2.50	2.50	+0.81%	952	0.08
Oct 05, 2026	2.54	2.56	2.48	2.48	2.48	-1.59%	7,221	0.60
Oct 02, 2026	2.52	2.52	2.52	2.52	2.52	-0.79%	2,280	0.19
Oct 01, 2026	2.46	2.54	2.46	2.54	2.54	+2.42%	3,337	0.27
Sep 30, 2026	2.52	2.55	2.47	2.48	2.48	-1.08%	10,399	0.86
Sep 29, 2026	2.53	2.68	2.50	2.51	2.51	-1.96%	6,524	0.54
Sep 28, 2026	2.78	2.78	2.52	2.56	2.56	-1.92%	4,591	0.38
Sep 25, 2026	2.63	2.63	2.61	2.61	2.61	+0.97%	2,112	0.17
Sep 24, 2026	2.61	2.73	2.53	2.59	2.58	-1.34%	3,729	0.30
Sep 23, 2026	2.56	2.78	2.53	2.62	2.62	+0.00%	11,065	0.85
Sep 22, 2026	2.50	2.63	2.50	2.62	2.62	+1.95%	6,165	0.47
Sep 21, 2026	2.55	2.57	2.52	2.57	2.57	-1.53%	7,287	0.55
Sep 18, 2026	2.57	2.64	2.54	2.61	2.61	+0.39%	10,447	0.79
Sep 17, 2026	2.62	2.73	2.54	2.60	2.60	-0.38%	6,969	0.52
Sep 16, 2026	2.59	2.62	2.58	2.61	2.61	-0.38%	3,881	0.29
Sep 15, 2026	2.52	2.69	2.51	2.62	2.62	+2.35%	25,845	1.95
Sep 14, 2026	2.60	2.68	2.56	2.56	2.56	-4.48%	7,625	0.56
Sep 11, 2026	2.78	2.78	2.66	2.68	2.68	+0.75%	4,286	0.31
Sep 10, 2026	2.71	2.83	2.60	2.66	2.66	-6.08%	12,773	0.93
Sep 09, 2026	2.88	2.91	2.75	2.83	2.83	-0.98%	10,528	0.75
Sep 08, 2026	2.88	2.91	2.81	2.86	2.86	+0.70%	1,402	0.10
Sep 07, 2026	2.80	2.89	2.79	2.84	2.84	+0.00%	0	0.00
Sep 04, 2026	2.80	2.89	2.79	2.84	2.84	+2.16%	21,466	1.53
Sep 03, 2026	2.80	2.88	2.75	2.78	2.78	+0.00%	13,157	0.94
Sep 02, 2026	2.82	2.95	2.78	2.78	2.78	-1.42%	32,243	2.34
Sep 01, 2026	2.80	3.10	2.80	2.82	2.82	-4.73%	11,842	0.86
Aug 31, 2026	3.25	3.25	2.87	2.96	2.96	+1.37%	20,818	1.50
Aug 28, 2026	2.81	2.93	2.80	2.92	2.92	+1.04%	2,271	0.16
Aug 27, 2026	2.94	3.20	2.83	2.89	2.89	-4.94%	9,170	0.61
Aug 26, 2026	3.03	3.20	2.90	3.04	3.04	+0.53%	5,446	0.36
Aug 25, 2026	2.91	3.29	2.81	3.03	3.02	+6.11%	11,889	0.79
Aug 24, 2026	2.96	2.96	2.81	2.85	2.85	+0.71%	7,366	0.49

Royalty Management Holding historical prices

Royalty Management Holding (RMCO) Historical Prices

Become an Expert with TipRanks Premium