Get the Stockscreener App
1.17
2.45%
0.028
Royalty Management Holding Corp Stock (RMCO) Price History
The historical daily chart and data for Royalty Management Holding Corp stock (RMCO), show that the latest closing stock price as of February 07, 2025, is $1.17.
- Royalty Management Holding Corp all-time high stock price is $5.90, occurred on November 20, 2023.
- The lowest Royalty Management Holding Corp stock price recorded was $0.6999 on April 30, 2024. Since then, Royalty Management Holding Corp's stock price has risen over 67.17% to $1.17 now.
- The 52-week high stock price for RMCO is $1.80, representing a 53.85% increase from the current share price, occurred on February 29, 2024.
- The 52-week low stock price for RMCO is $0.6999, indicating a -40.18% decrease from the current share price, occurred on April 30, 2024.
The table below shows more information about RMCO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $1.19 | $1.11 | $0.08 | 5,808.0 | +2.45% |
| Feb 06, 2025 | $1.17 | $1.12 | $0.05 | 6,031.0 | -4.32% |
| Feb 05, 2025 | $1.24 | $1.13 | $0.1119 | 13,790.0 | +1.14% |
| Feb 04, 2025 | $1.23 | $1.18 | $0.0532 | 11,940.0 | +0.85% |
| Feb 03, 2025 | $1.21 | $1.17 | $0.04 | 8,116.0 | +0.00% |
| Jan 31, 2025 | $1.19 | $1.17 | $0.02 | 4,500.0 | -0.85% |
| Jan 30, 2025 | $1.19 | $1.13 | $0.0573 | 12,938.0 | +1.72% |
| Jan 29, 2025 | $1.19 | $1.07 | $0.1135 | 30,073.0 | +5.45% |
| Jan 28, 2025 | $1.12 | $1.04 | $0.08 | 10,827.0 | +2.10% |
| Jan 27, 2025 | $1.10 | $1.04 | $0.0593 | 8,555.0 | +0.69% |
| Jan 24, 2025 | $1.10 | $1.07 | $0.03 | 13,804.0 | -0.93% |
| Jan 23, 2025 | $1.09 | $1.05 | $0.042 | 16,304.0 | +0.00% |
| Jan 22, 2025 | $1.09 | $1.07 | $0.0215 | 9,594.0 | -0.46% |
| Jan 21, 2025 | $1.10 | $1.03 | $0.0696 | 7,824.0 | +0.46% |
| Jan 17, 2025 | $1.10 | $1.02 | $0.08 | 14,612.0 | +7.07% |
| Jan 16, 2025 | $1.05 | $0.9803 | $0.0653 | 18,633.0 | +1.89% |
| Jan 15, 2025 | $1.01 | $0.96 | $0.05 | 11,298.0 | -2.08% |
| Jan 14, 2025 | $1.02 | $0.97 | $0.054 | 14,370.0 | -1.58% |
| Jan 13, 2025 | $1.04 | $0.971 | $0.069 | 9,714.0 | +2.72% |
| Jan 10, 2025 | $1.01 | $0.98 | $0.03 | 8,689.0 | -2.15% |
| Jan 08, 2025 | $1.03 | $0.99 | $0.0407 | 23,030.0 | +2.77% |
Royalty Management Holding Corp Stock (RMCO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Royalty Management Holding Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RMCO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Royalty Management Holding Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Royalty Management Holding Corp Stock (RMCO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $1.24 | $1.11 | $0.1307 | 45,685.0 | +0.00% |
| Jan, 2025 | $1.19 | $0.96 | $0.23 | 321,220.0 | +17.23% |
Royalty Management Holding Corp Stock (RMCO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.28 | $0.90 | $0.38 | 944,867.0 | -1.94% |
| Nov, 2024 | $1.19 | $0.95 | $0.24 | 227,631.0 | -5.50% |
| Oct, 2024 | $1.09 | $0.8615 | $0.2285 | 233,117.0 | +12.60% |
| Sep, 2024 | $1.05 | $0.7606 | $0.2894 | 560,038.0 | +14.69% |
| Aug, 2024 | $1.05 | $0.7783 | $0.2717 | 351,201.0 | -15.60% |
| Jul, 2024 | $1.12 | $0.74 | $0.38 | 499,249.0 | +29.85% |
| Jun, 2024 | $1.59 | $0.7527 | $0.8373 | 1,631,725.0 | -31.24% |
| May, 2024 | $1.19 | $0.80 | $0.39 | 646,391.0 | +28.74% |
| Apr, 2024 | $1.29 | $0.6999 | $0.5901 | 807,203.0 | -25.00% |
| Mar, 2024 | $1.67 | $1.15 | $0.52 | 2,079,956.0 | -33.71% |
| Feb, 2024 | $1.80 | $1.10 | $0.70 | 7,292,540.0 | +32.19% |
| Jan, 2024 | $2.30 | $1.20 | $1.10 | 1,730,127.0 | -22.12% |
Royalty Management Holding Corp Stock (RMCO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.75 | $1.48 | $3.27 | 40,176,796.0 | -56.75% |
| Nov, 2023 | $5.90 | $3.90 | $2.00 | 641,826.0 | +0.00% |
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):