• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    1.110 -0.070 (-5.93%)
    Streaming Delayed Price Updated: 10:42 AM EST, Dec 23, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Dec 20, 2024 1.140 1.180 1.090 1.180 71,244 -0.01(-0.84%)
    Dec 19, 2024 1.186 1.280 1.100 1.190 286,175 +0.14(+13.33%)
    Dec 18, 2024 1.110 1.225 1.050 1.050 56,803 -0.09(-7.89%)
    Dec 17, 2024 1.010 1.140 1.010 1.140 96,900 +0.11(+10.68%)
    Dec 16, 2024 1.070 1.070 0.9618 1.030 35,731 -0.04(-3.74%)
    Dec 13, 2024 1.060 1.080 0.9800 1.070 49,677 +0.05(+4.90%)
    Dec 12, 2024 0.9100 1.090 0.9100 1.020 76,350 +0.08(+8.51%)
    Dec 11, 2024 0.9400 0.9799 0.9000 0.9400 5,905 -0.04(-4.08%)
    Dec 10, 2024 0.9321 0.9974 0.9321 0.9800 6,084 +0.00(+0.00%)
    Dec 09, 2024 0.9980 0.9980 0.9200 0.9800 1,878 +0.03(+3.17%)
    Dec 06, 2024 1.020 1.030 0.9240 0.9499 9,202 -0.01(-1.05%)
    Dec 05, 2024 0.9500 1.030 0.9381 0.9600 5,605 -0.03(-3.03%)
    Dec 04, 2024 0.9400 0.9999 0.9400 0.9900 3,463 +0.02(+2.06%)
    Dec 03, 2024 1.000 1.030 0.9300 0.9700 7,689 -0.01(-1.02%)
    Dec 02, 2024 0.9900 1.030 0.9400 0.9800 25,574 -0.05(-4.85%)
    Nov 29, 2024 1.030 1.030 0.9800 1.030 2,088 +0.03(+3.00%)
    Nov 27, 2024 1.010 1.040 0.9801 1.000 5,488 -0.02(-1.96%)
    Nov 26, 2024 1.030 1.030 1.000 1.020 9,093 -0.01(-0.97%)
    Nov 25, 2024 1.050 1.080 1.010 1.030 52,064 +0.01(+0.98%)
    Nov 22, 2024 1.010 1.090 1.003 1.020 5,576 -0.07(-6.42%)
    Nov 21, 2024 1.040 1.090 1.040 1.090 2,791 +0.07(+6.86%)
    Nov 20, 2024 1.040 1.040 1.016 1.020 976 -0.04(-3.77%)
    Nov 19, 2024 0.9900 1.060 0.9900 1.060 4,054 +0.01(+0.95%)
    Nov 18, 2024 1.000 1.070 0.9500 1.050 6,949 +0.02(+1.94%)
    Nov 15, 2024 1.120 1.120 0.9900 1.030 42,798 -0.06(-5.50%)
    Nov 14, 2024 1.070 1.100 1.060 1.090 5,415 -0.03(-3.11%)
    Nov 13, 2024 1.145 1.145 1.080 1.125 13,373 -0.02(-2.17%)
    Nov 12, 2024 1.130 1.190 1.110 1.150 11,472 +0.09(+8.49%)
    Nov 11, 2024 1.040 1.130 1.037 1.060 3,162 -0.04(-3.64%)
    Nov 08, 2024 1.100 1.100 1.060 1.100 7,295 +0.02(+1.85%)
    Nov 07, 2024 1.130 1.130 1.051 1.080 13,058 -0.02(-1.82%)
    Nov 06, 2024 1.040 1.100 1.020 1.100 9,496 +0.04(+3.77%)
    Nov 05, 2024 1.120 1.120 1.045 1.060 4,208 -0.04(-3.64%)
    Nov 04, 2024 1.010 1.100 1.010 1.100 9,480 +0.01(+0.92%)
    Nov 01, 2024 1.090 1.100 1.016 1.090 26,251 +0.00(+0.00%)
    Oct 31, 2024 1.080 1.090 1.008 1.090 22,906 +0.06(+5.83%)
    Oct 30, 2024 1.050 1.050 1.000 1.030 14,995 -0.02(-1.90%)
    Oct 29, 2024 0.9800 1.090 0.9421 1.050 16,579 +0.08(+7.69%)
    Oct 28, 2024 1.000 1.000 0.9100 0.9750 11,676 -0.00(-0.20%)
    Oct 25, 2024 1.000 1.000 0.9770 0.9770 1,054 +0.04(+3.84%)
    Oct 24, 2024 0.9409 0.9409 0.9409 0.9409 1,188 -0.02(-1.99%)
    Oct 23, 2024 0.9962 0.9962 0.9500 0.9600 13,445 -0.02(-1.64%)
    Oct 22, 2024 1.020 1.020 0.9760 0.9760 1,342 -0.01(-1.41%)
    Oct 21, 2024 0.9550 1.007 0.9495 0.9900 7,479 +0.03(+3.29%)
    Oct 18, 2024 0.9700 0.9928 0.9225 0.9585 8,546 -0.00(-0.16%)
    Oct 17, 2024 1.000 1.000 0.9400 0.9600 11,122 -0.07(-6.80%)
    Oct 16, 2024 0.9500 1.035 0.9400 1.030 14,679 +0.08(+8.42%)
    Oct 15, 2024 0.9350 0.9900 0.9020 0.9500 3,528 -0.00(-0.21%)
    Oct 14, 2024 0.9200 0.9520 0.8701 0.9520 7,629 +0.01(+1.28%)
    Oct 11, 2024 0.9500 1.000 0.9230 0.9400 14,256 -0.05(-5.05%)
    Oct 10, 2024 0.9990 1.000 0.8972 0.9900 5,961 -0.01(-0.99%)
    Oct 09, 2024 0.9046 0.9999 0.9046 0.9999 23,009 +0.08(+8.45%)
    Oct 08, 2024 0.9300 0.9300 0.9220 0.9220 1,080 -0.03(-2.95%)
    Oct 07, 2024 0.8700 0.9900 0.8700 0.9500 23,043 +0.05(+5.56%)
    Oct 04, 2024 0.9100 0.9540 0.8900 0.9000 4,465 -0.05(-5.45%)
    Oct 03, 2024 0.9573 0.9573 0.8976 0.9519 1,605 -0.00(-0.43%)
    Oct 02, 2024 0.8633 0.9560 0.8633 0.9560 2,767 -0.01(-0.83%)
    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 following
    Privacy Policy and Terms and Conditions.