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

1.000 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 1.000 1.000 0.9350 1.000 39,133 -0.04(-3.85%)
Apr 11, 2024 1.065 1.080 1.020 1.040 18,523 -0.03(-2.80%)
Apr 10, 2024 1.080 1.120 1.040 1.070 11,815 -0.03(-2.73%)
Apr 09, 2024 1.140 1.150 1.080 1.100 24,776 -0.04(-3.51%)
Apr 08, 2024 1.180 1.180 1.100 1.140 27,435 -0.03(-2.56%)
Apr 05, 2024 1.130 1.200 1.090 1.170 28,181 +0.04(+3.54%)
Apr 04, 2024 1.160 1.210 1.130 1.130 22,670 -0.06(-5.04%)
Apr 03, 2024 1.230 1.280 1.160 1.190 25,826 -0.10(-7.75%)
Apr 02, 2024 1.150 1.290 1.150 1.290 90,626 +0.12(+10.26%)
Apr 01, 2024 1.190 1.260 1.160 1.170 60,349 +0.01(+0.86%)
Mar 28, 2024 1.190 1.220 1.160 1.160 16,437 -0.03(-2.52%)
Mar 27, 2024 1.210 1.260 1.150 1.190 66,873 -0.03(-2.46%)
Mar 26, 2024 1.230 1.277 1.210 1.220 13,934 -0.01(-0.81%)
Mar 25, 2024 1.340 1.340 1.180 1.230 83,087 -0.13(-9.56%)
Mar 22, 2024 1.400 1.440 1.340 1.360 68,967 -0.08(-5.56%)
Mar 21, 2024 1.220 1.450 1.200 1.440 283,039 +0.18(+14.29%)
Mar 20, 2024 1.190 1.300 1.180 1.260 79,596 +0.02(+1.61%)
Mar 19, 2024 1.220 1.255 1.200 1.240 19,904 +0.00(+0.00%)
Mar 18, 2024 1.150 1.250 1.150 1.240 23,781 -0.03(-2.36%)
Mar 15, 2024 1.210 1.300 1.170 1.270 118,344 +0.08(+6.72%)
Mar 14, 2024 1.260 1.260 1.180 1.190 23,355 -0.11(-8.46%)
Mar 13, 2024 1.160 1.360 1.160 1.300 73,111 +0.12(+10.17%)
Mar 12, 2024 1.380 1.380 1.150 1.180 107,917 -0.20(-14.49%)
Mar 11, 2024 1.460 1.510 1.330 1.380 248,164 -0.07(-4.83%)
Mar 08, 2024 1.530 1.630 1.440 1.450 58,586 -0.13(-8.23%)
Mar 07, 2024 1.440 1.670 1.410 1.580 172,848 +0.14(+9.72%)
Mar 06, 2024 1.470 1.540 1.400 1.440 67,594 -0.07(-4.64%)
Mar 05, 2024 1.450 1.570 1.410 1.510 126,951 +0.02(+1.34%)
Mar 04, 2024 1.370 1.610 1.370 1.490 162,804 -0.03(-1.97%)
Mar 01, 2024 1.580 1.610 1.400 1.520 296,975 -0.23(-13.14%)
Feb 29, 2024 1.430 1.800 1.180 1.750 5,927,794 +0.38(+27.74%)
Feb 28, 2024 1.180 1.400 1.100 1.370 477,996 +0.16(+13.65%)
Feb 27, 2024 1.180 1.210 1.140 1.206 80,916 +0.04(+3.03%)
Feb 26, 2024 1.200 1.260 1.122 1.170 38,036 -0.00(-0.01%)
Feb 23, 2024 1.240 1.280 1.150 1.170 44,813 -0.08(-6.39%)
Feb 22, 2024 1.310 1.370 1.250 1.250 43,557 -0.06(-4.58%)
Feb 21, 2024 1.390 1.390 1.300 1.310 46,169 -0.08(-5.76%)
Feb 20, 2024 1.400 1.440 1.370 1.390 32,841 -0.01(-0.71%)
Feb 16, 2024 1.310 1.450 1.310 1.400 50,392 +0.01(+0.72%)
Feb 15, 2024 1.300 1.390 1.300 1.390 34,288 +0.07(+5.30%)
Feb 14, 2024 1.380 1.380 1.310 1.320 27,259 -0.05(-3.65%)
Feb 13, 2024 1.357 1.407 1.357 1.370 9,669 +0.00(+0.00%)
Feb 12, 2024 1.350 1.430 1.310 1.370 39,521 +0.06(+4.58%)
Feb 09, 2024 1.460 1.460 1.310 1.310 13,835 -0.05(-3.68%)
Feb 08, 2024 1.500 1.500 1.330 1.360 33,072 +0.00(+0.00%)
Feb 07, 2024 1.310 1.371 1.310 1.360 19,441 +0.02(+1.60%)
Feb 06, 2024 1.590 1.680 1.339 1.339 256,687 -0.30(-18.38%)
Feb 05, 2024 1.350 1.640 1.300 1.640 93,058 +0.29(+21.49%)
Feb 02, 2024 1.290 1.449 1.271 1.350 30,630 +0.09(+7.37%)
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.