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 )

0.9356 +0.0409 (+4.57%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 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%)
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.