NasdaqCM - Delayed Quote USD

Royalty Management Holding Corporation (RMCO)

Compare
0.9640 -0.0040 (-0.41%)
At close: October 1 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 1, 2024 0.9900 0.9900 0.8615 0.9640 0.9640 20,911
Sep 30, 2024 0.9000 0.9680 0.8600 0.9680 0.9680 9,200
Sep 27, 2024 0.8910 0.9300 0.8910 0.9260 0.9260 3,000
Sep 26, 2024 0.9190 0.9340 0.8500 0.9280 0.9280 5,500
Sep 25, 2024 0.9050 0.9170 0.8500 0.9000 0.9000 4,800
Sep 24, 2024 0.9470 0.9880 0.9050 0.9300 0.9300 1,700
Sep 23, 2024 0.9800 0.9900 0.8950 0.9270 0.9270 10,000
Sep 20, 2024 0.9900 0.9900 0.9100 0.9500 0.9500 22,400
Sep 19, 2024 0.8840 0.9750 0.8840 0.9530 0.9530 1,500
Sep 18, 2024 0.9490 0.9490 0.8900 0.8900 0.8900 2,600
Sep 17, 2024 0.9020 0.9880 0.9020 0.9100 0.9100 14,500
Sep 16, 2024 0.9070 1.0200 0.9000 0.9250 0.9250 16,700
Sep 13, 2024 0.9990 1.0110 0.9300 0.9400 0.9400 15,000
Sep 12, 2024 0.8350 1.0500 0.8200 1.0300 1.0300 171,200
Sep 11, 2024 0.7970 0.8350 0.7610 0.8350 0.8350 6,200
Sep 10, 2024 0.8300 0.8300 0.7910 0.7910 0.7910 19,800
Sep 9, 2024 0.9070 0.9070 0.8100 0.8500 0.8500 140,000
Sep 6, 2024 0.8200 0.8700 0.8000 0.8700 0.8700 73,900
Sep 5, 2024 0.8220 0.8740 0.8190 0.8500 0.8500 21,000
Sep 4, 2024 0.8740 0.8740 0.8210 0.8630 0.8630 18,500
Sep 3, 2024 0.9110 0.9110 0.8330 0.8920 0.8920 10,600
Aug 30, 2024 0.8130 0.8660 0.8050 0.8440 0.8440 19,600
Aug 29, 2024 0.8460 0.8550 0.7820 0.7900 0.7900 15,100
Aug 28, 2024 0.8210 0.8400 0.8050 0.8400 0.8400 9,200
Aug 27, 2024 0.8550 0.8600 0.8210 0.8410 0.8410 13,600
Aug 26, 2024 0.8390 0.8700 0.8200 0.8700 0.8700 22,100
Aug 23, 2024 0.8900 0.8900 0.8300 0.8440 0.8440 26,900
Aug 22, 2024 0.8430 0.9000 0.8430 0.9000 0.9000 1,800
Aug 21, 2024 0.8480 0.9150 0.8360 0.9150 0.9150 15,300
Aug 20, 2024 0.8900 0.8900 0.8440 0.8670 0.8670 25,300
Aug 19, 2024 0.8520 0.9000 0.8390 0.8580 0.8580 14,400
Aug 16, 2024 0.8860 0.8860 0.8410 0.8500 0.8500 24,400
Aug 15, 2024 0.8610 0.9280 0.8300 0.8860 0.8860 21,100
Aug 14, 2024 0.8700 0.8900 0.8600 0.8750 0.8750 21,500
Aug 13, 2024 0.8370 0.9800 0.8200 0.9060 0.9060 31,000
Aug 12, 2024 0.8000 0.8500 0.8000 0.8490 0.8490 18,300
Aug 9, 2024 0.8050 0.8300 0.8000 0.8300 0.8300 1,400
Aug 8, 2024 0.8470 0.8500 0.8100 0.8100 0.8100 14,300
Aug 7, 2024 0.8450 0.8600 0.8320 0.8320 0.8320 7,800
Aug 6, 2024 0.8540 0.9000 0.8200 0.8580 0.8580 9,700
Aug 5, 2024 0.8210 0.8720 0.7780 0.8700 0.8700 18,600
Aug 2, 2024 0.9600 0.9600 0.9000 0.9250 0.9250 13,800
Aug 1, 2024 1.0500 1.0500 0.9690 0.9800 0.9800 9,500
Jul 31, 2024 1.0100 1.0400 1.0000 1.0000 1.0000 6,700
Jul 30, 2024 1.0700 1.0700 1.0100 1.0400 1.0400 17,600
Jul 29, 2024 1.0500 1.0700 0.9960 1.0700 1.0700 12,000
Jul 26, 2024 0.9390 1.0500 0.9010 1.0500 1.0500 46,000
Jul 25, 2024 0.9020 0.9310 0.8900 0.9310 0.9310 3,700
Jul 24, 2024 0.9340 0.9340 0.8880 0.8930 0.8930 7,600
Jul 23, 2024 0.9100 0.9100 0.9000 0.9000 0.9000 3,800
Jul 22, 2024 0.9500 0.9500 0.8750 0.9170 0.9170 9,700
Jul 19, 2024 0.9800 0.9800 0.8990 0.9200 0.9200 8,100
Jul 18, 2024 1.0400 1.0400 0.9600 1.0000 1.0000 13,100
Jul 17, 2024 1.1200 1.1200 1.0000 1.0100 1.0100 35,400
Jul 16, 2024 0.8810 1.1200 0.8500 1.1200 1.1200 54,200
Jul 15, 2024 0.9030 0.9210 0.8660 0.9180 0.9180 19,200
Jul 12, 2024 0.9100 1.0200 0.8360 0.9030 0.9030 32,700
Jul 11, 2024 0.8750 0.9100 0.8400 0.9000 0.9000 23,400
Jul 10, 2024 0.8060 0.8700 0.8060 0.8430 0.8430 11,400
Jul 9, 2024 0.7710 0.8800 0.7420 0.8400 0.8400 44,500
Jul 8, 2024 0.8000 0.8200 0.7500 0.8200 0.8200 52,500
Jul 5, 2024 0.7500 0.7800 0.7400 0.7780 0.7780 48,900
Jul 3, 2024 0.7700 0.7790 0.7700 0.7790 0.7790 7,300
Jul 2, 2024 0.8000 0.8000 0.7550 0.7600 0.7600 25,900
Jul 1, 2024 0.7500 0.8160 0.7500 0.8000 0.8000 21,800
Jun 28, 2024 0.8430 0.8430 0.7530 0.7700 0.7700 23,800
Jun 27, 2024 0.8730 0.8780 0.8040 0.8780 0.8780 23,200
Jun 26, 2024 0.7800 0.8990 0.7800 0.8420 0.8420 39,300
Jun 25, 2024 0.8260 0.8260 0.7530 0.7620 0.7620 57,300
Jun 24, 2024 0.8400 0.9400 0.8010 0.8010 0.8010 18,100
Jun 21, 2024 0.8480 0.9480 0.8220 0.8380 0.8380 218,600
Jun 20, 2024 0.8780 0.8870 0.8480 0.8480 0.8480 30,700
Jun 18, 2024 1.0000 1.0300 0.8560 0.8750 0.8750 48,700
Jun 17, 2024 1.0100 1.1850 0.9580 0.9580 0.9580 19,300
Jun 14, 2024 1.1900 1.2820 0.9600 0.9600 0.9600 84,200
Jun 13, 2024 1.2610 1.3600 1.0300 1.1900 1.1900 149,200
Jun 12, 2024 1.3300 1.3600 1.2210 1.3000 1.3000 18,700
Jun 11, 2024 1.3800 1.3800 1.2300 1.3100 1.3100 23,800
Jun 10, 2024 1.2100 1.3800 1.1720 1.3500 1.3500 100,000
Jun 7, 2024 1.2530 1.2530 1.1700 1.2150 1.2150 34,200
Jun 6, 2024 1.3000 1.4000 1.2100 1.2800 1.2800 35,200
Jun 5, 2024 1.3000 1.3270 1.1600 1.3000 1.3000 65,500
Jun 4, 2024 1.4400 1.4400 1.2100 1.3200 1.3200 143,200
Jun 3, 2024 1.2200 1.5900 1.1000 1.3200 1.3200 577,500
May 31, 2024 1.1000 1.1200 0.9970 1.1200 1.1200 29,000
May 30, 2024 1.0900 1.1300 1.0400 1.0700 1.0700 6,700
May 29, 2024 1.1100 1.1300 0.9900 1.0900 1.0900 11,000
May 28, 2024 1.1900 1.1900 1.0600 1.1050 1.1050 33,200
May 24, 2024 1.0500 1.1900 1.0500 1.1700 1.1700 88,800
May 23, 2024 1.0200 1.0300 0.9660 1.0150 1.0150 22,400
May 22, 2024 0.9000 1.0200 0.9000 1.0000 1.0000 16,200
May 21, 2024 0.9600 1.0300 0.9400 0.9500 0.9500 12,700
May 20, 2024 0.9270 1.1140 0.8960 0.9900 0.9900 64,900
May 17, 2024 0.8900 0.9100 0.8900 0.9100 0.9100 17,200
May 16, 2024 0.9000 0.9100 0.8590 0.8880 0.8880 30,200
May 15, 2024 0.9000 0.9100 0.9000 0.9100 0.9100 15,100
May 14, 2024 0.9400 0.9800 0.9000 0.9100 0.9100 27,600
May 13, 2024 0.9700 0.9700 0.9100 0.9170 0.9170 5,900
May 10, 2024 0.9000 1.0100 0.8810 0.9360 0.9360 34,000
May 9, 2024 0.8900 0.9600 0.8900 0.8950 0.8950 11,100
May 8, 2024 0.8900 0.9450 0.8720 0.8800 0.8800 17,500
May 7, 2024 0.9500 0.9900 0.8000 0.9200 0.9200 157,900
May 6, 2024 0.9100 0.9500 0.9000 0.9500 0.9500 8,900
May 3, 2024 0.8860 0.9300 0.8430 0.8900 0.8900 22,000
May 2, 2024 0.8900 0.8900 0.8400 0.8560 0.8560 6,600
May 1, 2024 0.8540 0.8900 0.8540 0.8700 0.8700 8,800
Apr 30, 2024 0.9200 0.9200 0.7000 0.8700 0.8700 27,400
Apr 29, 2024 0.9400 0.9700 0.9200 0.9280 0.9280 41,300
Apr 26, 2024 0.9700 0.9700 0.9400 0.9560 0.9560 7,600
Apr 25, 2024 0.9600 0.9880 0.9300 0.9500 0.9500 21,900
Apr 24, 2024 0.9600 0.9600 0.9300 0.9450 0.9450 16,500
Apr 23, 2024 0.9500 0.9600 0.9300 0.9500 0.9500 32,300
Apr 22, 2024 0.9900 0.9900 0.9500 0.9900 0.9900 42,500
Apr 19, 2024 1.0400 1.0700 0.9400 0.9510 0.9510 40,400
Apr 18, 2024 1.0000 1.0800 0.9870 1.0300 1.0300 110,100
Apr 17, 2024 1.0200 1.0200 0.9300 0.9640 0.9640 72,600
Apr 16, 2024 0.9500 0.9900 0.9000 0.9400 0.9400 37,200
Apr 15, 2024 1.0000 1.0000 0.9590 0.9940 0.9940 15,300
Apr 12, 2024 1.0000 1.0000 0.9350 1.0000 1.0000 36,500
Apr 11, 2024 1.0650 1.0800 1.0200 1.0400 1.0400 18,500
Apr 10, 2024 1.0800 1.1200 1.0400 1.0700 1.0700 11,800
Apr 9, 2024 1.1400 1.1500 1.0800 1.1000 1.1000 24,800
Apr 8, 2024 1.1800 1.1800 1.1000 1.1400 1.1400 27,400
Apr 5, 2024 1.1300 1.2000 1.0900 1.1700 1.1700 28,200
Apr 4, 2024 1.1600 1.2100 1.1300 1.1300 1.1300 22,700
Apr 3, 2024 1.2300 1.2800 1.1600 1.1900 1.1900 25,800
Apr 2, 2024 1.1500 1.2900 1.1500 1.2900 1.2900 90,600
Apr 1, 2024 1.1900 1.2600 1.1600 1.1700 1.1700 60,300
Mar 28, 2024 1.1900 1.2200 1.1600 1.1600 1.1600 16,400
Mar 27, 2024 1.2100 1.2600 1.1500 1.1900 1.1900 66,900
Mar 26, 2024 1.2300 1.2770 1.2100 1.2200 1.2200 13,900
Mar 25, 2024 1.3400 1.3400 1.1800 1.2300 1.2300 83,100
Mar 22, 2024 1.4000 1.4400 1.3400 1.3600 1.3600 67,900
Mar 21, 2024 1.2200 1.4500 1.2000 1.4400 1.4400 283,000
Mar 20, 2024 1.1920 1.3000 1.1800 1.2600 1.2600 79,600
Mar 19, 2024 1.2200 1.2550 1.2000 1.2400 1.2400 19,900
Mar 18, 2024 1.1500 1.2500 1.1500 1.2400 1.2400 23,800
Mar 15, 2024 1.2100 1.3000 1.1700 1.2700 1.2700 118,300
Mar 14, 2024 1.2600 1.2600 1.1800 1.1900 1.1900 23,300
Mar 13, 2024 1.1600 1.3600 1.1600 1.3000 1.3000 73,100
Mar 12, 2024 1.3800 1.3800 1.1500 1.1800 1.1800 107,700
Mar 11, 2024 1.4600 1.5100 1.3300 1.3800 1.3800 248,200
Mar 8, 2024 1.5300 1.6300 1.4410 1.4500 1.4500 58,200
Mar 7, 2024 1.4410 1.6700 1.4100 1.5800 1.5800 172,800
Mar 6, 2024 1.4700 1.5400 1.4000 1.4400 1.4400 68,600
Mar 5, 2024 1.4500 1.5700 1.4100 1.5100 1.5100 127,000
Mar 4, 2024 1.3700 1.6100 1.3700 1.4900 1.4900 162,800
Mar 1, 2024 1.5800 1.6100 1.4000 1.5200 1.5200 286,400
Feb 29, 2024 1.4300 1.8000 1.1800 1.7500 1.7500 5,938,200
Feb 28, 2024 1.1800 1.4000 1.1000 1.3700 1.3700 487,800
Feb 27, 2024 1.1800 1.2100 1.1400 1.2060 1.2060 80,900
Feb 26, 2024 1.2000 1.2600 1.1220 1.1700 1.1700 38,000
Feb 23, 2024 1.2400 1.2800 1.1500 1.1700 1.1700 44,800
Feb 22, 2024 1.3100 1.3700 1.2500 1.2500 1.2500 43,900
Feb 21, 2024 1.3900 1.3900 1.3000 1.3100 1.3100 46,200
Feb 20, 2024 1.4000 1.4400 1.3700 1.3900 1.3900 37,200
Feb 16, 2024 1.3100 1.4500 1.3100 1.4000 1.4000 50,400
Feb 15, 2024 1.3000 1.3900 1.3000 1.3900 1.3900 34,300
Feb 14, 2024 1.3800 1.3800 1.3100 1.3200 1.3200 27,300
Feb 13, 2024 1.3570 1.4070 1.3570 1.3700 1.3700 10,300
Feb 12, 2024 1.3500 1.4300 1.3100 1.3700 1.3700 39,500
Feb 9, 2024 1.4600 1.4600 1.3100 1.3100 1.3100 13,800
Feb 8, 2024 1.5000 1.5000 1.3300 1.3600 1.3600 33,100
Feb 7, 2024 1.3100 1.3720 1.3100 1.3600 1.3600 19,400
Feb 6, 2024 1.5900 1.6800 1.3390 1.3390 1.3390 256,700
Feb 5, 2024 1.3500 1.6400 1.3000 1.6400 1.6400 93,100
Feb 2, 2024 1.2900 1.4490 1.2710 1.3500 1.3500 30,600
Feb 1, 2024 1.3200 1.3600 1.2300 1.2570 1.2570 14,700
Jan 31, 2024 1.5200 1.5200 1.2000 1.3240 1.3240 80,800
Jan 30, 2024 1.4610 1.5400 1.4500 1.5300 1.5300 11,300
Jan 29, 2024 1.5500 1.5500 1.4480 1.5000 1.5000 42,800
Jan 26, 2024 1.6000 1.6800 1.4600 1.5090 1.5090 18,500
Jan 25, 2024 1.5500 1.5890 1.5200 1.5750 1.5750 27,700
Jan 24, 2024 1.6800 1.6800 1.5800 1.5900 1.5900 6,400
Jan 23, 2024 1.6310 1.7080 1.5900 1.6200 1.6200 8,400
Jan 22, 2024 1.6500 1.7400 1.5600 1.7400 1.7400 26,900
Jan 19, 2024 1.6100 1.7100 1.5710 1.6500 1.6500 55,300
Jan 18, 2024 1.6800 1.8000 1.5800 1.6100 1.6100 23,000
Jan 17, 2024 1.7000 1.7500 1.5850 1.6700 1.6700 42,200
Jan 16, 2024 1.7800 1.8500 1.7000 1.7420 1.7420 31,900
Jan 12, 2024 1.7100 1.8500 1.6700 1.7800 1.7800 37,400
Jan 11, 2024 1.8300 1.8300 1.6900 1.7500 1.7500 86,500
Jan 10, 2024 1.8000 1.9500 1.7700 1.8600 1.8600 298,600
Jan 9, 2024 1.9900 2.1400 1.8000 1.8300 1.8300 259,600
Jan 8, 2024 2.2200 2.2200 2.0300 2.0600 2.0600 58,200
Jan 5, 2024 2.1700 2.3000 1.8100 2.1700 2.1700 139,800
Jan 4, 2024 1.7600 2.2800 1.7500 2.1900 2.1900 268,700
Jan 3, 2024 1.6300 1.9100 1.5700 1.8100 1.8100 140,600
Jan 2, 2024 1.6500 1.7100 1.6100 1.6900 1.6900 69,700
Dec 29, 2023 1.6700 1.8700 1.6300 1.7000 1.7000 156,500
Dec 28, 2023 2.1400 2.1800 1.7500 1.7600 1.7600 242,500
Dec 27, 2023 2.1800 2.4800 2.1200 2.2100 2.2100 319,200
Dec 26, 2023 2.2100 2.5000 2.1100 2.3400 2.3400 817,300
Dec 22, 2023 4.3900 4.7500 2.4900 2.5600 2.5600 37,784,900
Dec 21, 2023 1.5200 1.9900 1.5200 1.9900 1.9900 125,900
Dec 20, 2023 1.6900 1.7700 1.4800 1.5900 1.5900 39,300
Dec 19, 2023 1.8400 2.0720 1.6400 1.7400 1.7400 81,700
Dec 18, 2023 2.5100 2.7330 1.7400 1.8200 1.8200 139,800
Dec 15, 2023 3.3600 3.4100 2.5100 2.5100 2.5100 134,400
Dec 14, 2023 3.2600 3.4100 3.1000 3.1300 3.1300 36,400
Dec 13, 2023 3.1600 3.3500 3.1500 3.2100 3.2100 22,500
Dec 12, 2023 3.1900 3.3500 2.9100 3.2700 3.2700 35,600
Dec 11, 2023 3.4100 3.4500 3.1800 3.2500 3.2500 41,900
Dec 8, 2023 3.0000 3.4400 3.0000 3.2800 3.2800 44,200
Dec 7, 2023 3.0400 3.1900 2.9000 3.1100 3.1100 72,700
Dec 6, 2023 2.9800 3.0400 2.9000 3.0400 3.0400 36,500
Dec 5, 2023 3.0100 3.2800 2.9000 3.0450 3.0450 45,600
Dec 4, 2023 3.2800 3.4900 2.9500 3.0000 3.0000 34,900
Dec 1, 2023 3.9300 3.9300 3.0000 3.2000 3.2000 51,400
Nov 30, 2023 4.1700 4.4010 3.9000 3.9310 3.9310 69,600
Nov 29, 2023 4.3300 4.8000 4.1440 4.2600 4.2600 36,100
Nov 28, 2023 4.7600 4.8200 4.3980 4.5450 4.5450 25,500
Nov 27, 2023 4.9800 4.9800 4.0000 4.8300 4.8300 59,700
Nov 24, 2023 4.6000 4.7400 4.2800 4.6500 4.6500 13,100
Nov 22, 2023 4.9700 4.9700 4.3000 4.7700 4.7700 10,600
Nov 21, 2023 5.2100 5.3900 4.6600 5.0000 5.0000 57,900
Nov 20, 2023 5.9000 5.9000 4.9300 5.5700 5.5700 24,500
Nov 17, 2023 5.3100 5.7800 4.3000 5.4700 5.4700 65,200
Nov 16, 2023 4.5500 5.8100 4.3500 5.1800 5.1800 213,500
Nov 15, 2023 4.5600 4.5600 4.0200 4.3760 4.3760 27,800
Nov 14, 2023 5.0900 5.3900 4.2200 4.9500 4.9500 28,400
Nov 13, 2023 5.1000 5.6800 5.0500 5.5000 5.5000 15,700
Nov 10, 2023 5.5100 6.7800 5.1700 5.6700 5.6700 68,900
Nov 9, 2023 7.2900 7.5000 5.0700 6.3300 6.3300 67,000
Nov 8, 2023 7.1200 9.9000 6.7100 8.2800 8.2800 136,300
Nov 7, 2023 7.4500 8.0500 5.3000 7.2100 7.2100 140,300
Nov 6, 2023 19.3500 22.9690 6.7000 9.9400 9.9400 539,800
Nov 3, 2023 6.6780 8.1800 6.2700 7.9030 7.9030 60,100
Nov 2, 2023 6.1300 6.9900 6.1300 6.7100 6.7100 13,100
Nov 1, 2023 6.1100 6.7900 5.4200 6.7900 6.7900 35,000
Oct 31, 2023 5.9800 7.7600 5.3810 6.7900 6.7900 63,000
Oct 30, 2023 7.4800 8.8200 5.1400 5.9900 5.9900 116,100
Oct 27, 2023 11.0000 15.5000 7.3000 7.7600 7.7600 153,800
Oct 26, 2023 11.0000 11.5000 10.1100 10.5400 10.5400 61,300
Oct 25, 2023 10.4500 10.5730 10.0000 10.3900 10.3900 16,200
Oct 24, 2023 10.4300 10.5500 10.4200 10.4700 10.4700 39,300
Oct 23, 2023 10.8400 10.8400 10.4850 10.4850 10.4850 24,000
Oct 20, 2023 10.9000 10.9500 10.7500 10.8600 10.8600 19,300
Oct 19, 2023 10.9000 10.9900 10.7700 10.8600 10.8600 27,700
Oct 18, 2023 10.9500 11.4750 10.8120 10.8950 10.8950 20,700
Oct 17, 2023 10.9350 10.9350 10.9350 10.9350 10.9350 -
Oct 16, 2023 10.9350 10.9350 10.9350 10.9350 10.9350 -
Oct 13, 2023 10.8600 10.9400 10.8400 10.9350 10.9350 20,500
Oct 12, 2023 10.8500 11.0010 10.8500 10.9100 10.9100 8,400
Oct 11, 2023 11.1100 11.1120 11.0000 11.1100 11.1100 15,900
Oct 10, 2023 11.1100 11.1900 11.1100 11.1900 11.1900 3,000
Oct 9, 2023 11.1900 11.2000 11.0000 11.0410 11.0410 3,100
Oct 6, 2023 11.0000 11.4800 10.9500 11.1000 11.1000 42,400
Oct 5, 2023 10.8500 10.8500 10.8000 10.8000 10.8000 1,500
Oct 4, 2023 10.8500 10.8500 10.8500 10.8500 10.8500 -
Oct 3, 2023 10.7700 10.8500 10.7700 10.8500 10.8500 2,100
Oct 2, 2023 10.7700 10.8060 10.7700 10.8060 10.8060 1,300

Related Tickers