Royalty Management Holding Corporation - Class A Common Stock (RMCO)
2.9000
-0.1000 (-3.33%)
NASDAQ · Last Trade: May 6th, 8:05 PM EDT
Historical Prices For Royalty Management Holding Corporation - Class A Common Stock (RMCO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/06/2026 | 3.06 | 3.19 | 2.89 | 2.90 | 24,409 | 2.90 |
| 5/05/2026 | 3.00 | 3.15 | 3.00 | 3.00 | 12,112 | 3.00 |
| 5/04/2026 | 2.83 | 3.02 | 2.71 | 2.87 | 15,239 | 2.87 |
| 5/01/2026 | 2.89 | 2.89 | 2.81 | 2.85 | 3,552 | 2.85 |
| 4/30/2026 | 2.82 | 2.86 | 2.76 | 2.77 | 6,737 | 2.77 |
| 4/29/2026 | 2.87 | 3.01 | 2.63 | 2.87 | 6,233 | 2.87 |
| 4/28/2026 | 2.88 | 2.90 | 2.86 | 2.90 | 5,309 | 2.90 |
| 4/27/2026 | 2.69 | 3.00 | 2.69 | 2.87 | 3,716 | 2.87 |
| 4/24/2026 | 2.75 | 2.84 | 2.63 | 2.77 | 7,985 | 2.77 |
| 4/23/2026 | 2.77 | 2.87 | 2.68 | 2.75 | 12,962 | 2.75 |
| 4/22/2026 | 2.71 | 3.05 | 2.71 | 2.77 | 15,373 | 2.77 |
| 4/21/2026 | 2.88 | 2.90 | 2.82 | 2.83 | 5,270 | 2.83 |
| 4/20/2026 | 2.84 | 3.09 | 2.74 | 2.98 | 38,561 | 2.98 |
| 4/17/2026 | 2.76 | 2.92 | 2.76 | 2.88 | 35,651 | 2.88 |
| 4/16/2026 | 2.81 | 2.81 | 2.66 | 2.76 | 8,738 | 2.76 |
| 4/15/2026 | 2.70 | 2.85 | 2.69 | 2.79 | 9,907 | 2.79 |
| 4/14/2026 | 2.60 | 2.84 | 2.50 | 2.62 | 12,822 | 2.62 |
| 4/13/2026 | 2.61 | 2.93 | 2.56 | 2.60 | 22,296 | 2.60 |
| 4/10/2026 | 2.60 | 2.83 | 2.50 | 2.60 | 76,063 | 2.60 |
| 4/09/2026 | 2.89 | 2.90 | 2.60 | 2.60 | 9,895 | 2.60 |
| 4/08/2026 | 2.70 | 2.94 | 2.70 | 2.81 | 12,775 | 2.81 |
| 4/07/2026 | 2.90 | 3.08 | 2.56 | 2.75 | 12,223 | 2.75 |
| 4/06/2026 | 3.32 | 3.32 | 2.77 | 2.93 | 30,014 | 2.93 |
| 4/02/2026 | 2.88 | 3.10 | 2.75 | 2.83 | 12,067 | 2.83 |
| 4/01/2026 | 2.96 | 3.00 | 2.79 | 2.97 | 31,168 | 2.97 |
| 3/31/2026 | 2.39 | 3.01 | 2.39 | 2.97 | 71,990 | 2.97 |
| 3/30/2026 | 2.49 | 2.49 | 2.40 | 2.43 | 34,085 | 2.43 |
| 3/27/2026 | 3.27 | 3.54 | 2.10 | 2.31 | 273,396 | 2.31 |
| 3/26/2026 | 3.29 | 3.32 | 3.29 | 3.29 | 4,243 | 3.29 |
| 3/25/2026 | 3.44 | 3.44 | 3.33 | 3.33 | 10,628 | 3.33 |
| 3/24/2026 | 3.52 | 3.82 | 3.47 | 3.47 | 8,010 | 3.47 |
| 3/23/2026 | 3.55 | 3.91 | 3.55 | 3.57 | 14,888 | 3.57 |
| 3/20/2026 | 3.92 | 4.09 | 3.43 | 3.43 | 30,316 | 3.43 |
| 3/19/2026 | 3.81 | 3.94 | 3.81 | 3.85 | 3,439 | 3.85 |
| 3/18/2026 | 4.00 | 4.00 | 3.90 | 3.90 | 6,894 | 3.90 |
| 3/17/2026 | 4.06 | 4.08 | 3.89 | 3.89 | 6,670 | 3.89 |
| 3/16/2026 | 3.92 | 3.97 | 3.81 | 3.81 | 4,927 | 3.81 |
| 3/13/2026 | 4.15 | 4.16 | 3.92 | 3.92 | 10,925 | 3.92 |
| 3/12/2026 | 4.22 | 4.22 | 4.00 | 4.00 | 10,231 | 4.00 |
| 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 | 4.11 |
| 3/09/2026 | 4.29 | 4.29 | 4.01 | 4.16 | 14,331 | 4.15 |
| 3/06/2026 | 4.26 | 4.33 | 4.20 | 4.29 | 14,413 | 4.28 |
| 3/05/2026 | 4.11 | 4.26 | 4.11 | 4.26 | 12,001 | 4.25 |
| 3/04/2026 | 4.00 | 4.33 | 3.85 | 4.15 | 14,590 | 4.14 |
| 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 | 3.93 |
| 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 | 4.19 |