Royalty Management (RMCO)
NASDAQ: RMCO
· Real-Time Price · USD
1.91
0.05 (2.69%)
At close: Sep 10, 2025, 3:59 PM
1.91
0.00%
After-hours: Sep 10, 2025, 04:10 PM EDT
RMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.90 | 2.00 | 1.85 | 1.86 | 1.86 | -1.59% | 51,296 |
| Sep 8, 2025 | 2.01 | 2.02 | 1.88 | 1.89 | 1.89 | -6.44% | 133,874 |
| Sep 5, 2025 | 1.99 | 2.06 | 1.98 | 2.02 | 2.02 | 0.00% | 33,516 |
| Sep 4, 2025 | 2.18 | 2.21 | 2.02 | 2.02 | 2.02 | -7.76% | 48,448 |
| Sep 3, 2025 | 2.05 | 2.20 | 2.00 | 2.19 | 2.19 | 4.78% | 153,624 |
| Sep 2, 2025 | 2.25 | 2.34 | 2.08 | 2.09 | 2.09 | -6.70% | 177,100 |
| Aug 29, 2025 | 2.15 | 2.32 | 2.05 | 2.24 | 2.24 | 8.21% | 170,302 |
| Aug 28, 2025 | 2.02 | 2.13 | 2.00 | 2.07 | 2.07 | 4.55% | 106,835 |
| Aug 27, 2025 | 1.87 | 2.03 | 1.81 | 1.98 | 1.98 | 9.39% | 71,613 |
| Aug 26, 2025 | 1.91 | 1.94 | 1.71 | 1.81 | 1.81 | -5.24% | 89,147 |
| Aug 25, 2025 | 1.76 | 1.97 | 1.72 | 1.91 | 1.91 | 7.30% | 224,115 |
| Aug 22, 2025 | 1.61 | 1.87 | 1.61 | 1.78 | 1.78 | 9.88% | 638,948 |
| Aug 21, 2025 | 1.56 | 1.62 | 1.56 | 1.62 | 1.62 | 3.18% | 11,841 |
| Aug 20, 2025 | 1.56 | 1.60 | 1.55 | 1.57 | 1.57 | -0.63% | 9,336 |
| Aug 19, 2025 | 1.57 | 1.61 | 1.56 | 1.58 | 1.58 | -0.63% | 5,721 |
| Aug 18, 2025 | 1.55 | 1.61 | 1.55 | 1.59 | 1.59 | -0.63% | 13,042 |
| Aug 15, 2025 | 1.57 | 1.61 | 1.56 | 1.60 | 1.60 | 1.91% | 36,113 |
| Aug 14, 2025 | 1.58 | 1.60 | 1.53 | 1.57 | 1.57 | 0.00% | 46,709 |
| Aug 13, 2025 | 1.60 | 1.62 | 1.52 | 1.57 | 1.57 | -3.68% | 37,219 |
| Aug 12, 2025 | 1.80 | 1.81 | 1.53 | 1.63 | 1.63 | -1.21% | 216,965 |