Royalty Management Holding Corporation (RMCO) Historical Stock Data
1.07 ↓0.01 (-0.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RMCO is up 0.32% a day on average. There have been 17 days where Royalty Management Holding Corporation closed green and 13 days where RMCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 1.10 | 1.07 | ↓$0.03 (-2.73%) | 1.07 | 1.10 | 13.81K |
| 2025-01-23 | 1.05 | 1.08 | ↑$0.03 (3.05%) | 1.05 | 1.09 | 16.30K |
| 2025-01-22 | 1.07 | 1.08 | ↑$0.01 (0.93%) | 1.07 | 1.09 | 9.59K |
| 2025-01-21 | 1.10 | 1.09 | ↓$0.02 (-1.36%) | 1.03 | 1.10 | 7.82K |
| 2025-01-17 | 1.03 | 1.08 | ↑$0.06 (5.37%) | 1.02 | 1.10 | 14.70K |
| 2025-01-16 | 0.98 | 1.01 | ↑$0.03 (2.90%) | 0.98 | 1.05 | 18.63K |
| 2025-01-15 | 1.00 | 0.99 | ↓$0.01 (-0.50%) | 0.96 | 1.01 | 11.30K |
| 2025-01-14 | 0.97 | 1.01 | ↑$0.04 (4.23%) | 0.97 | 1.02 | 14.37K |
| 2025-01-13 | 0.97 | 1.03 | ↑$0.06 (5.76%) | 0.97 | 1.04 | 10.08K |
| 2025-01-10 | 0.98 | 1.00 | ↑$0.02 (2.04%) | 0.98 | 1.01 | 8.79K |
| 2025-01-08 | 1.02 | 1.02 | ↑$0.00 (0.20%) | 0.99 | 1.03 | 23.03K |
| 2025-01-07 | 1.03 | 0.99 | ↓$0.03 (-2.98%) | 0.99 | 1.03 | 43.36K |
| 2025-01-06 | 1.01 | 1.04 | ↑$0.03 (2.97%) | 1.00 | 1.06 | 18.80K |
| 2025-01-03 | 1.06 | 1.01 | ↓$0.05 (-4.72%) | 1.01 | 1.06 | 14.14K |
| 2025-01-02 | 1.01 | 1.04 | ↑$0.03 (2.97%) | 1.00 | 1.05 | 33.47K |
| 2024-12-31 | 1.05 | 1.00 | ↓$0.05 (-4.95%) | 1.00 | 1.05 | 17.41K |
| 2024-12-30 | 0.97 | 1.01 | ↑$0.04 (3.66%) | 0.94 | 1.06 | 67.44K |
| 2024-12-27 | 1.09 | 0.94 | ↓$0.15 (-13.76%) | 0.91 | 1.09 | 42.04K |
| 2024-12-26 | 1.07 | 1.04 | ↓$0.03 (-3.22%) | 0.94 | 1.08 | 42.64K |
| 2024-12-24 | 1.15 | 1.09 | ↓$0.06 (-5.22%) | 1.02 | 1.15 | 35.87K |
| 2024-12-23 | 1.23 | 1.12 | ↓$0.11 (-8.94%) | 1.05 | 1.23 | 43.87K |
| 2024-12-20 | 1.14 | 1.18 | ↑$0.04 (3.51%) | 1.09 | 1.18 | 71.24K |
| 2024-12-19 | 1.19 | 1.17 | ↓$0.02 (-1.33%) | 1.10 | 1.28 | 294.56K |
| 2024-12-18 | 1.11 | 1.05 | ↓$0.06 (-5.41%) | 1.05 | 1.23 | 56.80K |
| 2024-12-17 | 1.01 | 1.14 | ↑$0.13 (12.60%) | 1.01 | 1.14 | 96.90K |
| 2024-12-16 | 1.07 | 1.03 | ↓$0.04 (-3.74%) | 0.96 | 1.07 | 35.73K |
| 2024-12-13 | 1.06 | 1.07 | ↑$0.01 (0.94%) | 0.98 | 1.08 | 49.68K |
| 2024-12-12 | 0.91 | 1.02 | ↑$0.11 (12.09%) | 0.91 | 1.09 | 76.36K |
| 2024-12-11 | 0.94 | 0.94 | ↑$0.00 (0.00%) | 0.90 | 0.98 | 5.91K |
| 2024-12-10 | 0.93 | 0.98 | ↑$0.05 (5.14%) | 0.93 | 1.00 | 6.08K |
Create an account or log in to view more rows.
$RMCO HODL
$RMCO It’s that TIME!! To Double down!
$RMCO Rug pull soon?
$RMCO what caused the sell off in an otherwise good tech market today?
$RMCO NOT SELLING.
$RMCO I do it for the thrills!
$RMCO when's the offering?
$RMCO Don't like that...
$RMCO bear trap dude
$RMCO News?