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 )

1.000 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 22, 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 (%)
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%)
Feb 01, 2024 1.320 1.360 1.230 1.257 14,701 -0.07(-5.04%)
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%)
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.