Royalty Management Holding Corporation - Class A Common Stock (RMCO)
4.0200
-0.1000 (-2.43%)
NASDAQ · Last Trade: Mar 12th, 3:21 AM EDT
Historical Prices For Royalty Management Holding Corporation - Class A Common Stock (RMCO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/11/2026 | 4.13 | 4.14 | 4.01 | 4.02 | 6,889 | 4.02 |
| 3/10/2026 | 4.27 | 4.30 | 4.11 | 4.12 | 13,915 | 4.12 |
| 3/09/2026 | 4.29 | 4.29 | 4.01 | 4.16 | 14,331 | 4.16 |
| 3/06/2026 | 4.26 | 4.33 | 4.20 | 4.29 | 14,413 | 4.29 |
| 3/05/2026 | 4.11 | 4.26 | 4.11 | 4.26 | 12,001 | 4.26 |
| 3/04/2026 | 4.00 | 4.33 | 3.85 | 4.15 | 14,590 | 4.15 |
| 3/03/2026 | 3.97 | 4.05 | 3.95 | 4.00 | 9,985 | 4.00 |
| 3/02/2026 | 3.92 | 4.05 | 3.81 | 3.94 | 6,363 | 3.94 |
| 2/27/2026 | 3.80 | 3.94 | 3.80 | 3.82 | 2,012 | 3.82 |
| 2/26/2026 | 3.80 | 4.03 | 3.80 | 3.85 | 12,023 | 3.85 |
| 2/25/2026 | 3.89 | 4.17 | 3.83 | 3.83 | 14,862 | 3.83 |
| 2/24/2026 | 3.75 | 3.90 | 3.75 | 3.90 | 3,947 | 3.90 |
| 2/23/2026 | 3.89 | 3.96 | 3.65 | 3.76 | 25,051 | 3.76 |
| 2/20/2026 | 3.92 | 4.04 | 3.92 | 3.94 | 7,336 | 3.94 |
| 2/19/2026 | 3.92 | 4.12 | 3.91 | 3.97 | 20,815 | 3.97 |
| 2/18/2026 | 3.94 | 3.99 | 3.81 | 3.88 | 10,683 | 3.88 |
| 2/17/2026 | 4.00 | 4.00 | 3.87 | 3.93 | 8,585 | 3.93 |
| 2/13/2026 | 3.75 | 3.94 | 3.71 | 3.88 | 21,015 | 3.88 |
| 2/12/2026 | 3.86 | 3.98 | 3.52 | 3.52 | 19,168 | 3.52 |
| 2/11/2026 | 4.00 | 4.00 | 3.90 | 3.91 | 11,105 | 3.91 |
| 2/10/2026 | 4.07 | 4.17 | 3.90 | 3.94 | 18,631 | 3.94 |
| 2/09/2026 | 4.14 | 4.38 | 4.14 | 4.20 | 15,652 | 4.20 |
| 2/06/2026 | 4.05 | 4.35 | 4.02 | 4.16 | 11,002 | 4.16 |
| 2/05/2026 | 4.21 | 4.26 | 4.05 | 4.05 | 27,868 | 4.05 |
| 2/04/2026 | 4.37 | 4.37 | 4.16 | 4.17 | 9,336 | 4.17 |
| 2/03/2026 | 4.11 | 4.34 | 4.11 | 4.22 | 10,745 | 4.22 |
| 2/02/2026 | 4.11 | 4.40 | 4.06 | 4.12 | 40,885 | 4.12 |
| 1/30/2026 | 4.56 | 4.56 | 4.11 | 4.12 | 36,228 | 4.12 |
| 1/29/2026 | 4.47 | 4.55 | 4.25 | 4.53 | 32,515 | 4.53 |
| 1/28/2026 | 4.52 | 4.61 | 4.31 | 4.41 | 51,941 | 4.41 |
| 1/27/2026 | 4.28 | 4.53 | 4.26 | 4.46 | 41,167 | 4.46 |
| 1/26/2026 | 4.54 | 5.00 | 4.25 | 4.30 | 60,739 | 4.30 |
| 1/23/2026 | 3.95 | 4.42 | 3.94 | 4.42 | 43,802 | 4.42 |
| 1/22/2026 | 4.09 | 4.11 | 3.90 | 3.94 | 31,226 | 3.94 |
| 1/21/2026 | 4.25 | 4.25 | 3.96 | 3.99 | 21,073 | 3.99 |
| 1/20/2026 | 4.17 | 4.43 | 3.86 | 4.08 | 101,351 | 4.08 |
| 1/16/2026 | 3.66 | 4.20 | 3.58 | 4.17 | 112,204 | 4.17 |
| 1/15/2026 | 3.62 | 3.75 | 3.41 | 3.70 | 22,762 | 3.70 |
| 1/14/2026 | 3.55 | 3.64 | 3.49 | 3.59 | 7,130 | 3.59 |
| 1/13/2026 | 3.56 | 3.63 | 3.38 | 3.63 | 32,148 | 3.63 |
| 1/12/2026 | 3.48 | 3.52 | 3.26 | 3.52 | 24,581 | 3.52 |
| 1/09/2026 | 3.47 | 3.67 | 3.42 | 3.42 | 9,117 | 3.42 |
| 1/08/2026 | 3.88 | 3.88 | 3.35 | 3.42 | 62,181 | 3.42 |
| 1/07/2026 | 3.16 | 3.90 | 3.16 | 3.78 | 123,164 | 3.78 |
| 1/06/2026 | 3.19 | 3.25 | 3.17 | 3.20 | 10,981 | 3.20 |
| 1/05/2026 | 3.23 | 3.23 | 3.01 | 3.18 | 31,299 | 3.18 |
| 1/02/2026 | 3.21 | 3.24 | 3.00 | 3.08 | 22,173 | 3.08 |
| 12/31/2025 | 3.05 | 3.09 | 2.90 | 3.09 | 35,475 | 3.09 |
| 12/30/2025 | 2.98 | 3.05 | 2.80 | 3.02 | 18,428 | 3.02 |
| 12/29/2025 | 2.80 | 2.95 | 2.74 | 2.93 | 33,444 | 2.93 |
| 12/26/2025 | 2.80 | 2.89 | 2.63 | 2.89 | 56,605 | 2.89 |
| 12/24/2025 | 2.64 | 2.92 | 2.62 | 2.82 | 38,727 | 2.81 |
| 12/23/2025 | 2.50 | 2.63 | 2.49 | 2.55 | 20,173 | 2.55 |
| 12/22/2025 | 2.36 | 2.51 | 2.36 | 2.50 | 47,069 | 2.50 |
| 12/19/2025 | 2.37 | 2.40 | 2.30 | 2.30 | 11,370 | 2.30 |
| 12/18/2025 | 2.46 | 2.47 | 2.37 | 2.37 | 22,762 | 2.37 |
| 12/17/2025 | 2.46 | 2.54 | 2.41 | 2.42 | 40,642 | 2.42 |
| 12/16/2025 | 2.40 | 2.51 | 2.40 | 2.42 | 17,961 | 2.42 |
| 12/15/2025 | 2.38 | 2.51 | 2.38 | 2.39 | 21,906 | 2.39 |
| 12/12/2025 | 2.42 | 2.61 | 2.38 | 2.43 | 19,151 | 2.43 |