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 )

1.284 -0.036 (-2.77%)
Streaming Delayed Price Updated: 11:41 AM EDT, Jun 5, 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 (%)
Jan 31, 2024 1.520 1.520 1.200 1.324 80,139 -0.21(-13.47%)
Jan 30, 2024 1.460 1.540 1.450 1.530 11,346 +0.03(+2.00%)
Jan 29, 2024 1.550 1.550 1.448 1.500 42,834 -0.01(-0.61%)
Jan 26, 2024 1.600 1.680 1.460 1.509 18,467 -0.07(-4.19%)
Jan 25, 2024 1.550 1.589 1.520 1.575 27,198 -0.01(-0.93%)
Jan 24, 2024 1.680 1.680 1.580 1.590 6,445 -0.03(-1.85%)
Jan 23, 2024 1.631 1.708 1.590 1.620 8,420 -0.12(-6.90%)
Jan 22, 2024 1.650 1.740 1.560 1.740 26,941 +0.09(+5.45%)
Jan 19, 2024 1.610 1.710 1.571 1.650 55,313 +0.04(+2.48%)
Jan 18, 2024 1.680 1.800 1.580 1.610 23,002 -0.06(-3.59%)
Jan 17, 2024 1.700 1.750 1.585 1.670 42,154 -0.07(-4.15%)
Jan 16, 2024 1.780 1.850 1.700 1.742 31,949 -0.04(-2.12%)
Jan 12, 2024 1.710 1.850 1.670 1.780 37,892 +0.03(+1.71%)
Jan 11, 2024 1.830 1.830 1.690 1.750 86,522 -0.11(-5.91%)
Jan 10, 2024 1.800 1.950 1.770 1.860 298,580 +0.03(+1.64%)
Jan 09, 2024 1.990 2.140 1.800 1.830 259,608 -0.23(-11.17%)
Jan 08, 2024 2.220 2.220 2.030 2.060 58,162 -0.11(-5.07%)
Jan 05, 2024 2.170 2.300 1.810 2.170 139,948 -0.02(-0.91%)
Jan 04, 2024 1.760 2.280 1.750 2.190 267,304 +0.38(+20.99%)
Jan 03, 2024 1.630 1.910 1.570 1.810 140,617 +0.12(+7.10%)
Jan 02, 2024 1.650 1.710 1.610 1.690 69,392 -0.01(-0.59%)
Dec 29, 2023 1.670 1.870 1.630 1.700 156,660 -0.06(-3.41%)
Dec 28, 2023 2.140 2.180 1.750 1.760 222,686 -0.45(-20.36%)
Dec 27, 2023 2.180 2.480 2.120 2.210 317,848 -0.13(-5.56%)
Dec 26, 2023 2.210 2.500 2.110 2.340 810,216 -0.22(-8.59%)
Dec 22, 2023 4.390 4.750 2.490 2.560 37,833,636 +0.57(+28.64%)
Dec 21, 2023 1.520 1.990 1.520 1.990 125,880 +0.40(+25.15%)
Dec 20, 2023 1.690 1.770 1.480 1.590 39,332 -0.15(-8.61%)
Dec 19, 2023 1.840 2.071 1.640 1.740 81,727 -0.08(-4.40%)
Dec 18, 2023 2.510 2.733 1.740 1.820 138,972 -0.69(-27.49%)
Dec 15, 2023 3.360 3.410 2.510 2.510 134,987 -0.62(-19.81%)
Dec 14, 2023 3.260 3.410 3.100 3.130 36,388 -0.08(-2.49%)
Dec 13, 2023 3.160 3.350 3.150 3.210 22,495 -0.06(-1.83%)
Dec 12, 2023 3.190 3.350 2.910 3.270 35,612 +0.02(+0.62%)
Dec 11, 2023 3.410 3.450 3.180 3.250 41,923 -0.03(-0.91%)
Dec 08, 2023 3.000 3.440 3.000 3.280 44,327 +0.17(+5.47%)
Dec 07, 2023 3.040 3.190 2.900 3.110 72,706 +0.07(+2.30%)
Dec 06, 2023 2.980 3.040 2.900 3.040 36,529 -0.00(-0.16%)
Dec 05, 2023 3.010 3.280 2.900 3.045 45,589 +0.04(+1.50%)
Dec 04, 2023 3.280 3.490 2.950 3.000 34,884 -0.20(-6.25%)
Dec 01, 2023 3.930 3.930 3.000 3.200 51,408 -0.73(-18.59%)
Nov 30, 2023 4.170 4.401 3.900 3.930 69,602 -0.33(-7.73%)
Nov 29, 2023 4.330 4.800 4.144 4.260 36,169 -0.29(-6.27%)
Nov 28, 2023 4.760 4.820 4.398 4.545 25,496 -0.29(-5.90%)
Nov 27, 2023 4.980 4.980 4.000 4.830 59,730 +0.18(+3.87%)
Nov 24, 2023 4.600 4.740 4.280 4.650 13,094 -0.12(-2.52%)
Nov 22, 2023 4.970 4.970 4.300 4.770 10,559 -0.23(-4.60%)
Nov 21, 2023 5.210 5.390 4.660 5.000 57,925 -0.57(-10.23%)
Nov 20, 2023 5.900 5.900 4.930 5.570 24,534 +0.10(+1.83%)
Nov 17, 2023 5.310 5.780 4.300 5.470 65,232 +0.29(+5.60%)
Nov 16, 2023 4.550 5.810 4.350 5.180 213,527 +0.80(+18.36%)
Nov 15, 2023 4.560 4.560 4.020 4.376 27,771 -0.57(-11.59%)
Nov 14, 2023 5.090 5.390 4.220 4.950 28,398 -0.55(-10.00%)
Nov 13, 2023 5.100 5.680 5.050 5.500 15,662 -0.17(-3.00%)
Nov 10, 2023 5.510 6.780 5.170 5.670 68,924 -0.66(-10.43%)
Nov 09, 2023 7.290 7.500 5.070 6.330 67,046 -1.95(-23.55%)
Nov 08, 2023 7.120 9.900 6.710 8.280 133,464 +1.07(+14.84%)
Nov 07, 2023 7.450 8.050 5.300 7.210 139,494 -2.73(-27.46%)
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.