Royalty Management (RMCO)
NASDAQ: RMCO
· Real-Time Price · USD
1.60
0.00 (0.00%)
At close: Aug 18, 2025, 3:58 PM
1.58
-1.56%
Pre-market: Aug 19, 2025, 06:48 AM EDT
RMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1.55 | 1.61 | 1.55 | 1.59 | 1.59 | -0.63% | 13,034 |
| 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 |
| Aug 11, 2025 | 1.50 | 1.66 | 1.46 | 1.65 | 1.65 | 12.24% | 60,368 |
| Aug 8, 2025 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -2.65% | 20,803 |
| Aug 7, 2025 | 1.51 | 1.52 | 1.46 | 1.51 | 1.51 | 0.67% | 20,339 |
| Aug 6, 2025 | 1.42 | 1.53 | 1.42 | 1.50 | 1.50 | 5.63% | 19,264 |
| Aug 5, 2025 | 1.42 | 1.44 | 1.40 | 1.42 | 1.42 | 0.71% | 13,200 |
| Aug 4, 2025 | 1.32 | 1.43 | 1.28 | 1.41 | 1.41 | 4.44% | 41,200 |
| Aug 1, 2025 | 1.32 | 1.37 | 1.28 | 1.35 | 1.35 | 2.27% | 22,300 |
| Jul 31, 2025 | 1.36 | 1.39 | 1.32 | 1.32 | 1.32 | -5.04% | 11,926 |
| Jul 30, 2025 | 1.35 | 1.41 | 1.33 | 1.39 | 1.39 | 0.72% | 54,142 |
| Jul 29, 2025 | 1.36 | 1.43 | 1.36 | 1.38 | 1.38 | 2.99% | 12,600 |
| Jul 28, 2025 | 1.32 | 1.42 | 1.32 | 1.34 | 1.34 | 0.75% | 32,125 |
| Jul 25, 2025 | 1.39 | 1.41 | 1.28 | 1.33 | 1.33 | -4.32% | 38,300 |
| Jul 24, 2025 | 1.41 | 1.48 | 1.35 | 1.39 | 1.39 | -4.14% | 56,200 |
| Jul 23, 2025 | 1.42 | 1.56 | 1.35 | 1.45 | 1.45 | 1.40% | 190,200 |
| Jul 22, 2025 | 1.25 | 1.51 | 1.24 | 1.43 | 1.43 | 16.26% | 314,349 |