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 (%)
May 22, 2024 0.9000 1.020 0.9000 1.000 16,195 +0.05(+5.26%)
May 21, 2024 0.9600 1.030 0.9400 0.9500 12,659 -0.04(-4.04%)
May 20, 2024 0.9270 1.114 0.8960 0.9900 64,899 +0.08(+8.79%)
May 17, 2024 0.8901 0.9100 0.8901 0.9100 17,178 +0.02(+2.50%)
May 16, 2024 0.9000 0.9100 0.8590 0.8878 30,226 -0.02(-2.44%)
May 15, 2024 0.9001 0.9100 0.9001 0.9100 15,067 +0.00(+0.00%)
May 14, 2024 0.9400 0.9800 0.9000 0.9100 27,615 -0.01(-0.78%)
May 13, 2024 0.9700 0.9700 0.9100 0.9172 5,925 -0.02(-1.97%)
May 10, 2024 0.9000 1.010 0.8812 0.9356 34,059 +0.04(+4.57%)
May 09, 2024 0.8900 0.9600 0.8900 0.8947 11,063 +0.01(+1.69%)
May 08, 2024 0.8900 0.9450 0.8721 0.8798 17,455 -0.04(-4.37%)
May 07, 2024 0.9500 0.9900 0.8000 0.9200 157,900 -0.03(-3.14%)
May 06, 2024 0.9100 0.9500 0.9001 0.9498 8,866 +0.06(+6.72%)
May 03, 2024 0.8859 0.9300 0.8432 0.8900 21,998 +0.03(+3.97%)
May 02, 2024 0.8900 0.8900 0.8401 0.8560 6,683 -0.01(-1.62%)
May 01, 2024 0.8540 0.8899 0.8540 0.8701 8,783 +0.00(+0.01%)
Apr 30, 2024 0.9200 0.9200 0.6999 0.8700 27,370 -0.06(-6.25%)
Apr 29, 2024 0.9400 0.9700 0.9200 0.9280 41,317 -0.03(-2.96%)
Apr 26, 2024 0.9700 0.9700 0.9401 0.9563 7,608 +0.01(+0.66%)
Apr 25, 2024 0.9600 0.9884 0.9301 0.9500 21,867 +0.00(+0.52%)
Apr 24, 2024 0.9600 0.9605 0.9300 0.9451 16,530 -0.01(-0.55%)
Apr 23, 2024 0.9500 0.9600 0.9300 0.9503 32,329 -0.04(-4.01%)
Apr 22, 2024 0.9900 0.9900 0.9500 0.9900 42,521 +0.04(+4.10%)
Apr 19, 2024 1.040 1.070 0.9398 0.9510 40,395 -0.08(-7.67%)
Apr 18, 2024 1.000 1.080 0.9870 1.030 110,071 +0.07(+6.87%)
Apr 17, 2024 1.020 1.020 0.9300 0.9638 72,605 +0.02(+2.53%)
Apr 16, 2024 0.9500 0.9900 0.9000 0.9400 37,210 -0.05(-5.45%)
Apr 15, 2024 0.9999 0.9999 0.9594 0.9942 15,303 -0.01(-0.58%)
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%)
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%)
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.