Royalty Management Holding Corporation (RMCO) Historical Stock Data
2.32 ↓0.20 (-7.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RMCO is down -0.50% a day on average. There have been 15 days where Royalty Management Holding Corporation closed green and 15 days where RMCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 2.45 | 2.32 | ↓$0.13 (-5.31%) | 2.22 | 2.53 | 44.80K |
| 2025-12-04 | 2.24 | 2.52 | ↑$0.28 (12.50%) | 2.19 | 2.63 | 75.65K |
| 2025-12-03 | 2.25 | 2.25 | ↑$0.00 (0.00%) | 2.25 | 2.39 | 10.35K |
| 2025-12-02 | 2.36 | 2.21 | ↓$0.15 (-6.36%) | 2.21 | 2.40 | 57.26K |
| 2025-12-01 | 2.33 | 2.42 | ↑$0.09 (3.71%) | 2.24 | 2.43 | 32.25K |
| 2025-11-28 | 2.27 | 2.28 | ↑$0.01 (0.58%) | 2.25 | 2.36 | 11.48K |
| 2025-11-26 | 2.16 | 2.28 | ↑$0.12 (5.56%) | 2.03 | 2.43 | 60.17K |
| 2025-11-25 | 2.20 | 2.21 | ↑$0.00 (0.23%) | 1.91 | 2.95 | 545.84K |
| 2025-11-24 | 2.91 | 2.05 | ↓$0.86 (-29.55%) | 2.03 | 3.08 | 247.59K |
| 2025-11-21 | 2.92 | 3.05 | ↑$0.13 (4.45%) | 2.92 | 3.19 | 19.90K |
| 2025-11-20 | 3.07 | 2.92 | ↓$0.15 (-4.89%) | 2.92 | 3.26 | 20.94K |
| 2025-11-19 | 3.10 | 3.07 | ↓$0.03 (-0.97%) | 2.85 | 3.22 | 88.20K |
| 2025-11-18 | 2.84 | 3.09 | ↑$0.25 (8.63%) | 2.83 | 3.25 | 24.19K |
| 2025-11-17 | 2.92 | 2.87 | ↓$0.05 (-1.71%) | 2.84 | 3.08 | 30.74K |
| 2025-11-14 | 2.81 | 2.92 | ↑$0.11 (3.91%) | 2.81 | 3.02 | 28.12K |
| 2025-11-13 | 3.34 | 3.05 | ↓$0.29 (-8.56%) | 3.01 | 3.34 | 49.52K |
| 2025-11-12 | 3.38 | 3.28 | ↓$0.10 (-2.96%) | 3.25 | 3.42 | 10.37K |
| 2025-11-11 | 3.14 | 3.30 | ↑$0.16 (5.10%) | 3.14 | 3.45 | 27.66K |
| 2025-11-10 | 3.47 | 3.11 | ↓$0.36 (-10.37%) | 3.09 | 3.49 | 61.66K |
| 2025-11-07 | 3.23 | 3.38 | ↑$0.15 (4.64%) | 3.20 | 3.44 | 37.68K |
| 2025-11-06 | 3.33 | 3.29 | ↓$0.04 (-1.20%) | 3.20 | 3.41 | 26.03K |
| 2025-11-05 | 3.43 | 3.38 | ↓$0.05 (-1.46%) | 3.32 | 3.49 | 21.36K |
| 2025-11-04 | 3.49 | 3.40 | ↓$0.09 (-2.58%) | 3.33 | 3.53 | 58.68K |
| 2025-11-03 | 3.33 | 3.56 | ↑$0.23 (6.91%) | 3.30 | 3.75 | 130.06K |
| 2025-10-31 | 3.09 | 3.15 | ↑$0.06 (1.94%) | 3.04 | 3.17 | 44.94K |
| 2025-10-30 | 3.18 | 3.11 | ↓$0.07 (-2.20%) | 3.00 | 3.21 | 48.20K |
| 2025-10-29 | 3.44 | 3.22 | ↓$0.22 (-6.40%) | 3.17 | 3.59 | 91.24K |
| 2025-10-28 | 2.94 | 3.33 | ↑$0.39 (13.27%) | 2.88 | 3.74 | 118.34K |
| 2025-10-27 | 3.08 | 2.87 | ↓$0.21 (-6.82%) | 2.87 | 3.16 | 88.80K |
| 2025-10-24 | 2.98 | 3.13 | ↑$0.15 (5.03%) | 2.92 | 3.13 | 64.33K |
Create an account or log in to view more rows.
$RMCO bear trap
$RMCO Markets about as efficient as a retirement home
$RMCO Beautiful!! 😀
$RMCO has just been halted from trading due to volatility.
$RMCO never selling
$RMCO Buy now
$RMCO good times
$RMCO Shorts talk the talk but cant walk the walk
$RMCO strong move here
$RMCO is the dump over