Royalty Management Holding Corporation (RMCO) Historical Stock Data

3.28 ↑0.17 (5.47%)

As of December 8, 2023, 2:42pm EST.

Historical Data

In the past 30 trading days, RMCO is down -2.82% a day on average. There have been 10 days where Royalty Management Holding Corporation closed green and 14 days where RMCO closed red.

Date	Open	Close	Change	Low	High	Volume
2023-12-08	3.00	3.28	↑$0.28 (9.33%)	3.00	3.44	43.26K
2023-12-07	3.04	3.11	↑$0.07 (2.30%)	2.87	3.19	72.70K
2023-12-06	2.98	3.04	↑$0.06 (2.01%)	2.90	3.04	36.53K
2023-12-05	3.01	3.05	↑$0.04 (1.16%)	2.90	3.28	45.41K
2023-12-04	3.28	3.00	↓$0.28 (-8.54%)	2.96	3.49	34.87K
2023-12-01	3.93	3.20	↓$0.73 (-18.58%)	3.00	3.93	51.40K
2023-11-30	4.17	3.93	↓$0.24 (-5.74%)	3.90	4.40	69.54K
2023-11-29	4.33	4.26	↓$0.07 (-1.62%)	4.14	4.80	36.14K
2023-11-28	4.76	4.55	↓$0.22 (-4.52%)	4.40	4.82	25.34K
2023-11-27	4.98	4.83	↓$0.15 (-3.01%)	4.00	4.98	59.71K
2023-11-24	4.60	4.65	↑$0.05 (1.09%)	4.30	4.73	13.03K
2023-11-22	4.97	4.77	↓$0.20 (-4.02%)	4.30	4.97	10.56K
2023-11-21	5.21	5.00	↓$0.21 (-4.03%)	4.66	5.40	56.83K
2023-11-20	5.90	5.57	↓$0.33 (-5.59%)	5.12	5.90	24.33K
2023-11-17	5.31	5.47	↑$0.16 (3.01%)	4.30	5.78	65.22K
2023-11-16	4.55	5.18	↑$0.63 (13.85%)	4.35	5.81	210.17K
2023-11-15	4.56	4.38	↓$0.18 (-4.03%)	4.02	4.56	27.75K
2023-11-14	5.09	4.95	↓$0.14 (-2.75%)	4.22	5.39	28.37K
2023-11-13	5.10	5.50	↑$0.40 (7.84%)	5.08	5.68	14K
2023-11-10	5.51	5.67	↑$0.16 (2.90%)	5.17	6.70	68.85K
2023-11-09	7.29	6.33	↓$0.96 (-13.17%)	5.07	7.50	67.03K
2023-11-08	7.12	8.28	↑$1.16 (16.29%)	6.71	9.90	133.27K
2023-11-07	7.45	7.21	↓$0.24 (-3.22%)	5.38	8.05	139.37K
2023-11-06	19.35	9.94	↓$9.41 (-48.63%)	6.70	22.97	539.80K