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)

2.283 +0.003 (+0.14%)
Streaming Delayed Price Updated: 12:19 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 2.270 2.363 2.250 2.283 11,481 +0.00(+0.14%)
Nov 26, 2025 2.160 2.430 2.030 2.280 60,165 +0.07(+3.40%)
Nov 25, 2025 2.200 2.950 1.910 2.205 545,806 +0.16(+7.56%)
Nov 24, 2025 2.910 3.080 2.030 2.050 247,295 -1.00(-32.79%)
Nov 21, 2025 2.920 3.188 2.920 3.050 19,898 +0.13(+4.45%)
Nov 20, 2025 3.070 3.260 2.920 2.920 20,921 -0.15(-4.89%)
Nov 19, 2025 3.100 3.220 2.850 3.070 88,197 -0.02(-0.49%)
Nov 18, 2025 2.840 3.250 2.830 3.085 24,189 +0.21(+7.49%)
Nov 17, 2025 2.920 3.075 2.840 2.870 30,742 -0.05(-1.71%)
Nov 14, 2025 2.810 3.020 2.810 2.920 28,124 -0.13(-4.26%)
Nov 13, 2025 3.336 3.336 3.013 3.050 49,514 -0.23(-7.01%)
Nov 12, 2025 3.380 3.420 3.250 3.280 10,367 -0.02(-0.61%)
Nov 11, 2025 3.140 3.450 3.135 3.300 27,664 +0.19(+6.11%)
Nov 10, 2025 3.470 3.490 3.090 3.110 61,664 -0.27(-7.99%)
Nov 07, 2025 3.230 3.440 3.200 3.380 37,777 +0.09(+2.74%)
Nov 06, 2025 3.330 3.405 3.196 3.290 26,033 -0.09(-2.66%)
Nov 05, 2025 3.430 3.485 3.320 3.380 21,364 -0.02(-0.59%)
Nov 04, 2025 3.490 3.534 3.330 3.400 57,664 -0.16(-4.49%)
Nov 03, 2025 3.330 3.750 3.300 3.560 130,052 +0.41(+13.02%)
Oct 31, 2025 3.090 3.168 3.040 3.150 44,938 +0.04(+1.29%)
Oct 30, 2025 3.180 3.210 3.000 3.110 46,695 -0.11(-3.42%)
Oct 29, 2025 3.440 3.590 3.170 3.220 91,239 -0.11(-3.30%)
Oct 28, 2025 2.940 3.740 2.880 3.330 118,341 +0.46(+16.03%)
Oct 27, 2025 3.080 3.159 2.870 2.870 88,801 -0.26(-8.31%)
Oct 24, 2025 2.980 3.130 2.920 3.130 64,326 +0.15(+5.03%)
Oct 23, 2025 2.950 3.135 2.891 2.980 38,463 +0.06(+2.05%)
Oct 22, 2025 2.950 3.080 2.841 2.920 72,282 -0.10(-3.31%)
Oct 21, 2025 3.870 3.999 2.800 3.020 391,660 -1.01(-25.06%)
Oct 20, 2025 3.600 4.290 3.470 4.030 656,320 +0.93(+29.79%)
Oct 17, 2025 2.910 3.260 2.870 3.105 35,489 +0.15(+4.90%)
Oct 16, 2025 3.400 3.679 2.840 2.960 139,903 -0.49(-14.20%)
Oct 15, 2025 4.000 4.010 3.230 3.450 265,703 -0.45(-11.54%)
Oct 14, 2025 3.380 4.760 3.290 3.900 839,634 +0.78(+25.00%)
Oct 13, 2025 3.130 3.170 2.890 3.120 133,610 +0.03(+0.97%)
Oct 10, 2025 3.260 3.260 3.050 3.090 63,262 -0.09(-2.83%)
Oct 09, 2025 3.170 3.300 3.021 3.180 55,203 +0.09(+2.91%)
Oct 08, 2025 2.950 3.270 2.860 3.090 111,768 +0.21(+7.15%)
Oct 07, 2025 3.010 3.010 2.804 2.884 63,415 +0.01(+0.48%)
Oct 06, 2025 2.460 2.980 2.428 2.870 252,008 +0.43(+17.62%)
Oct 03, 2025 2.280 2.440 2.260 2.440 28,026 +0.20(+9.17%)
Oct 02, 2025 2.200 2.299 2.175 2.235 18,095 +0.06(+2.53%)
Oct 01, 2025 2.190 2.200 2.105 2.180 24,343 +0.06(+2.83%)
Sep 30, 2025 2.150 2.193 2.080 2.120 32,337 -0.04(-1.72%)
Sep 29, 2025 2.137 2.220 2.128 2.157 19,264 +0.00(+0.00%)
Sep 26, 2025 2.167 2.207 2.137 2.157 10,631 -0.03(-1.37%)
Sep 25, 2025 2.147 2.298 2.107 2.187 47,469 -0.01(-0.45%)
Sep 24, 2025 2.217 2.317 2.147 2.197 65,884 -0.03(-1.35%)
Sep 23, 2025 2.127 2.284 2.107 2.227 24,312 +0.07(+3.24%)
Sep 22, 2025 2.277 2.277 2.117 2.157 54,880 -0.18(-7.69%)
Sep 19, 2025 1.957 2.337 1.947 2.337 244,964 +0.34(+17.00%)
Sep 18, 2025 1.967 2.007 1.917 1.997 29,763 +0.03(+1.52%)
Sep 17, 2025 1.947 2.004 1.917 1.967 25,090 +0.00(+0.00%)
Sep 16, 2025 1.857 1.977 1.827 1.967 42,194 +0.09(+4.79%)
Sep 15, 2025 1.897 1.937 1.867 1.877 56,315 -0.06(-3.34%)
Sep 12, 2025 1.967 1.992 1.877 1.942 27,350 +0.04(+2.37%)
Sep 11, 2025 1.907 1.917 1.862 1.897 19,283 -0.01(-0.52%)
Sep 10, 2025 1.957 2.047 1.885 1.907 49,507 +0.05(+2.69%)
Sep 09, 2025 1.897 1.996 1.849 1.857 51,885 -0.03(-1.59%)
Sep 08, 2025 2.007 2.017 1.877 1.887 133,759 -0.13(-6.44%)
Sep 05, 2025 1.987 2.057 1.977 2.017 33,562 +0.00(+0.00%)
Sep 04, 2025 2.177 2.202 2.017 2.017 48,493 -0.17(-7.76%)
Sep 03, 2025 2.047 2.197 1.997 2.187 153,735 +0.10(+4.78%)
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.