Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.8296 +0.0196 (+2.42%)
Streaming Delayed Price Updated: 2:14 PM EDT, Aug 9, 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 (%)
Aug 09, 2024 0.8048 0.8296 0.8000 0.8296 1,396 +0.02(+2.42%)
Aug 08, 2024 0.8500 0.8500 0.8100 0.8100 14,284 -0.02(-2.59%)
Aug 07, 2024 0.8450 0.8600 0.8315 0.8315 7,802 -0.03(-3.03%)
Aug 06, 2024 0.8540 0.9000 0.8200 0.8575 9,769 -0.01(-1.44%)
Aug 05, 2024 0.8208 0.8719 0.7783 0.8700 18,573 -0.06(-5.95%)
Aug 02, 2024 0.9600 0.9600 0.9000 0.9250 13,756 -0.05(-5.61%)
Aug 01, 2024 1.050 1.050 0.9690 0.9800 9,460 -0.02(-2.00%)
Jul 31, 2024 1.010 1.040 1.000 1.000 6,734 -0.04(-3.82%)
Jul 30, 2024 1.070 1.070 1.010 1.040 17,618 -0.03(-2.83%)
Jul 29, 2024 1.050 1.070 0.9961 1.070 11,971 +0.02(+1.90%)
Jul 26, 2024 0.9385 1.050 0.9010 1.050 45,960 +0.12(+12.78%)
Jul 25, 2024 0.9015 0.9310 0.8900 0.9310 3,705 +0.04(+4.26%)
Jul 24, 2024 0.9300 0.9340 0.8877 0.8930 7,566 -0.01(-0.78%)
Jul 23, 2024 0.9100 0.9100 0.9000 0.9000 3,804 -0.02(-1.89%)
Jul 22, 2024 0.9500 0.9500 0.8754 0.9173 9,746 -0.00(-0.29%)
Jul 19, 2024 0.9800 0.9800 0.8993 0.9200 8,050 -0.08(-8.00%)
Jul 18, 2024 1.040 1.040 0.9600 1.000 13,053 -0.01(-0.99%)
Jul 17, 2024 1.120 1.120 1.000 1.010 35,643 -0.11(-9.82%)
Jul 16, 2024 0.8800 1.120 0.8500 1.120 53,579 +0.20(+22.00%)
Jul 15, 2024 0.9030 0.9205 0.8664 0.9180 16,723 +0.02(+1.66%)
Jul 12, 2024 0.9099 1.020 0.8358 0.9030 32,740 +0.00(+0.32%)
Jul 11, 2024 0.8750 0.9100 0.8400 0.9001 23,426 +0.06(+6.77%)
Jul 10, 2024 0.8055 0.8700 0.8055 0.8430 11,445 +0.00(+0.36%)
Jul 09, 2024 0.7700 0.8800 0.7421 0.8400 44,546 +0.02(+2.44%)
Jul 08, 2024 0.8000 0.8200 0.7500 0.8200 52,527 +0.04(+5.40%)
Jul 05, 2024 0.7500 0.7795 0.7400 0.7780 49,099 -0.00(-0.10%)
Jul 03, 2024 0.7700 0.7788 0.7700 0.7788 7,323 +0.02(+2.47%)
Jul 02, 2024 0.8000 0.8000 0.7550 0.7600 25,864 -0.04(-5.00%)
Jul 01, 2024 0.7500 0.8160 0.7500 0.8000 21,813 +0.03(+3.88%)
Jun 28, 2024 0.8425 0.8425 0.7530 0.7701 23,826 -0.11(-12.26%)
Jun 27, 2024 0.8725 0.8777 0.8040 0.8777 23,261 +0.04(+4.25%)
Jun 26, 2024 0.7800 0.8990 0.7800 0.8419 39,294 +0.08(+10.56%)
Jun 25, 2024 0.8258 0.8258 0.7527 0.7615 57,299 -0.04(-4.93%)
Jun 24, 2024 0.8400 0.9400 0.8007 0.8010 18,140 -0.04(-4.37%)
Jun 21, 2024 0.8477 0.9483 0.8220 0.8376 218,617 -0.01(-1.18%)
Jun 20, 2024 0.8777 0.8870 0.8476 0.8476 30,651 -0.03(-3.15%)
Jun 18, 2024 1.000 1.030 0.8560 0.8752 48,746 -0.08(-8.60%)
Jun 17, 2024 1.010 1.185 0.9575 0.9575 19,321 -0.00(-0.26%)
Jun 14, 2024 1.190 1.282 0.9600 0.9600 84,231 -0.23(-19.33%)
Jun 13, 2024 1.260 1.360 1.030 1.190 149,368 -0.11(-8.46%)
Jun 12, 2024 1.330 1.360 1.221 1.300 18,704 -0.01(-0.76%)
Jun 11, 2024 1.380 1.380 1.230 1.310 23,781 -0.04(-2.96%)
Jun 10, 2024 1.210 1.380 1.172 1.350 100,017 +0.14(+11.11%)
Jun 07, 2024 1.250 1.253 1.170 1.215 34,151 -0.06(-5.08%)
Jun 06, 2024 1.300 1.400 1.210 1.280 33,839 -0.02(-1.54%)
Jun 05, 2024 1.300 1.327 1.160 1.300 63,862 -0.02(-1.52%)
Jun 04, 2024 1.440 1.440 1.210 1.320 143,198 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.