ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Royalty Management Holding Corporation - Class A Common Stock (NQ:RMCO)

2.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 28, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2026 2.880 2.905 2.860 2.900 5,309 +0.03(+1.05%)
Apr 27, 2026 2.690 2.995 2.690 2.870 3,716 +0.10(+3.61%)
Apr 24, 2026 2.750 2.845 2.630 2.770 7,985 +0.02(+0.73%)
Apr 23, 2026 2.770 2.869 2.680 2.750 12,962 -0.02(-0.72%)
Apr 22, 2026 2.705 3.050 2.705 2.770 15,373 -0.06(-2.12%)
Apr 21, 2026 2.880 2.900 2.820 2.830 5,270 -0.15(-5.03%)
Apr 20, 2026 2.840 3.090 2.740 2.980 38,561 +0.10(+3.47%)
Apr 17, 2026 2.761 2.916 2.760 2.880 35,651 +0.12(+4.35%)
Apr 16, 2026 2.810 2.810 2.660 2.760 8,738 -0.03(-1.08%)
Apr 15, 2026 2.700 2.850 2.690 2.790 9,907 +0.17(+6.49%)
Apr 14, 2026 2.600 2.840 2.500 2.620 12,822 +0.02(+0.77%)
Apr 13, 2026 2.610 2.931 2.560 2.600 22,296 +0.00(+0.00%)
Apr 10, 2026 2.600 2.830 2.500 2.600 76,063 +0.00(+0.00%)
Apr 09, 2026 2.890 2.900 2.600 2.600 9,895 -0.21(-7.47%)
Apr 08, 2026 2.700 2.940 2.700 2.810 12,775 +0.06(+2.29%)
Apr 07, 2026 2.900 3.080 2.560 2.747 12,223 -0.18(-6.25%)
Apr 06, 2026 3.321 3.321 2.770 2.930 30,014 +0.10(+3.53%)
Apr 02, 2026 2.880 3.100 2.750 2.830 12,067 -0.14(-4.71%)
Apr 01, 2026 2.960 3.000 2.790 2.970 31,168 +0.00(+0.00%)
Mar 31, 2026 2.390 3.010 2.390 2.970 71,990 +0.54(+22.22%)
Mar 30, 2026 2.490 2.490 2.397 2.430 34,085 +0.12(+5.19%)
Mar 27, 2026 3.270 3.535 2.100 2.310 273,396 -0.98(-29.79%)
Mar 26, 2026 3.290 3.320 3.290 3.290 4,243 -0.04(-1.20%)
Mar 25, 2026 3.440 3.440 3.330 3.330 10,628 -0.14(-4.03%)
Mar 24, 2026 3.520 3.820 3.470 3.470 8,010 -0.10(-2.80%)
Mar 23, 2026 3.550 3.910 3.550 3.570 14,888 +0.14(+4.08%)
Mar 20, 2026 3.920 4.092 3.430 3.430 30,316 -0.42(-10.91%)
Mar 19, 2026 3.810 3.940 3.810 3.850 3,439 -0.05(-1.28%)
Mar 18, 2026 4.000 4.000 3.900 3.900 6,894 +0.01(+0.26%)
Mar 17, 2026 4.060 4.080 3.890 3.890 6,670 +0.08(+2.10%)
Mar 16, 2026 3.920 3.967 3.810 3.810 4,927 -0.11(-2.81%)
Mar 13, 2026 4.150 4.160 3.920 3.920 10,925 -0.08(-2.00%)
Mar 12, 2026 4.220 4.220 4.000 4.000 10,231 -0.02(-0.50%)
Mar 11, 2026 4.130 4.140 4.010 4.020 6,889 -0.10(-2.43%)
Mar 10, 2026 4.270 4.300 4.110 4.120 13,915 -0.04(-0.96%)
Mar 09, 2026 4.290 4.290 4.011 4.160 14,331 -0.13(-3.03%)
Mar 06, 2026 4.260 4.330 4.200 4.290 14,413 +0.03(+0.70%)
Mar 05, 2026 4.105 4.260 4.105 4.260 12,001 +0.11(+2.65%)
Mar 04, 2026 4.002 4.330 3.850 4.150 14,590 +0.15(+3.75%)
Mar 03, 2026 3.970 4.055 3.950 4.000 9,985 +0.06(+1.53%)
Mar 02, 2026 3.920 4.049 3.810 3.940 6,363 +0.12(+3.14%)
Feb 27, 2026 3.800 3.939 3.800 3.820 2,012 -0.03(-0.78%)
Feb 26, 2026 3.800 4.030 3.800 3.850 12,023 +0.02(+0.52%)
Feb 25, 2026 3.890 4.170 3.830 3.830 14,862 -0.07(-1.79%)
Feb 24, 2026 3.750 3.900 3.750 3.900 3,947 +0.14(+3.72%)
Feb 23, 2026 3.890 3.965 3.650 3.760 25,051 -0.18(-4.45%)
Feb 20, 2026 3.920 4.041 3.920 3.935 7,336 -0.04(-0.88%)
Feb 19, 2026 3.920 4.120 3.910 3.970 20,815 +0.09(+2.32%)
Feb 18, 2026 3.940 3.990 3.813 3.880 10,683 -0.05(-1.27%)
Feb 17, 2026 4.000 4.000 3.870 3.930 8,585 +0.05(+1.29%)
Feb 13, 2026 3.755 3.940 3.705 3.880 21,015 +0.36(+10.23%)
Feb 12, 2026 3.860 3.985 3.520 3.520 19,168 -0.39(-9.97%)
Feb 11, 2026 4.000 4.000 3.900 3.910 11,105 -0.03(-0.76%)
Feb 10, 2026 4.070 4.170 3.900 3.940 18,631 -0.26(-6.19%)
Feb 09, 2026 4.140 4.380 4.140 4.200 15,652 +0.04(+0.96%)
Feb 06, 2026 4.050 4.350 4.023 4.160 11,002 +0.11(+2.72%)
Feb 05, 2026 4.210 4.260 4.050 4.050 27,868 -0.12(-2.88%)
Feb 04, 2026 4.370 4.370 4.160 4.170 9,336 -0.05(-1.18%)
Feb 03, 2026 4.110 4.340 4.110 4.220 10,745 +0.10(+2.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.