Stockscreener 앱 받기
2.44
2.01%
-0.0501
Royalty Management Holding Corp 주식 (RMCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $2.49 | $2.44 | $0.05 | 2,991.0 | -2.01% |
| 2025-12-04 | $2.54 | $2.19 | $0.35 | 60,362.0 | +10.67% |
| 2025-12-03 | $2.39 | $2.25 | $0.1425 | 10,351.0 | +1.81% |
| 2025-12-02 | $2.40 | $2.21 | $0.19 | 57,262.0 | -8.68% |
| 2025-12-01 | $2.43 | $2.24 | $0.19 | 32,238.0 | +5.99% |
| 2025-11-28 | $2.36 | $2.25 | $0.1127 | 11,481.0 | +0.14% |
| 2025-11-26 | $2.43 | $2.03 | $0.3999 | 60,051.0 | +3.40% |
| 2025-11-25 | $2.95 | $1.91 | $1.04 | 545,718.0 | +7.56% |
| 2025-11-24 | $3.08 | $2.03 | $1.05 | 246,974.0 | -32.79% |
| 2025-11-21 | $3.19 | $2.92 | $0.2675 | 19,793.0 | +4.45% |
| 2025-11-20 | $3.26 | $2.92 | $0.34 | 20,909.0 | -4.89% |
| 2025-11-19 | $3.22 | $2.85 | $0.37 | 88,193.0 | -0.49% |
| 2025-11-18 | $3.25 | $2.83 | $0.42 | 24,189.0 | +7.49% |
| 2025-11-17 | $3.08 | $2.84 | $0.235 | 30,742.0 | -1.71% |
| 2025-11-14 | $3.02 | $2.81 | $0.21 | 28,123.0 | -4.26% |
| 2025-11-13 | $3.34 | $3.01 | $0.3226 | 49,513.0 | -7.01% |
| 2025-11-12 | $3.42 | $3.25 | $0.17 | 10,367.0 | -0.61% |
| 2025-11-11 | $3.45 | $3.13 | $0.315 | 27,658.0 | +6.11% |
| 2025-11-10 | $3.49 | $3.09 | $0.40 | 61,164.0 | -7.99% |
| 2025-11-07 | $3.44 | $3.20 | $0.24 | 37,676.0 | +2.74% |
| 2025-11-06 | $3.40 | $3.20 | $0.2088 | 26,033.0 | -2.66% |
| 2025-11-05 | $3.48 | $3.32 | $0.165 | 21,362.0 | -0.59% |
Royalty Management Holding Corp 주식 (RMCO) 연도별 가격 이력
이 심층 분석에서는 Royalty Management Holding Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RMCO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Royalty Management Holding Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Royalty Management Holding Corp 주식 (RMCO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.54 | $2.19 | $0.35 | 163,204.0 | +6.87% |
| 2025-11 | $3.75 | $1.91 | $1.84 | 1,497,310.0 | -27.52% |
| 2025-10 | $4.76 | $2.10 | $2.65 | 3,617,668.0 | +48.58% |
| 2025-09 | $2.34 | $1.83 | $0.51 | 1,328,319.0 | -5.36% |
| 2025-08 | $2.32 | $1.28 | $1.04 | 1,318,534.0 | +69.70% |
| 2025-07 | $1.88 | $1.18 | $0.70 | 3,034,252.0 | +1.69% |
| 2025-06 | $1.31 | $1.03 | $0.2794 | 349,243.0 | +18.00% |
| 2025-05 | $1.30 | $0.9759 | $0.3241 | 593,368.0 | -5.17% |
| 2025-04 | $1.32 | $0.9146 | $0.4054 | 1,340,073.0 | +4.50% |
| 2025-03 | $1.18 | $0.94 | $0.235 | 467,866.0 | +6.94% |
| 2025-02 | $1.24 | $1.00 | $0.2407 | 161,861.0 | -11.28% |
| 2025-01 | $1.19 | $0.96 | $0.23 | 321,220.0 | +17.23% |
Royalty Management Holding Corp 주식 (RMCO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.28 | $0.90 | $0.38 | 944,867.0 | -1.94% |
| 2024-11 | $1.19 | $0.95 | $0.24 | 227,631.0 | -5.50% |
| 2024-10 | $1.09 | $0.8615 | $0.2285 | 233,117.0 | +12.60% |
| 2024-09 | $1.05 | $0.7606 | $0.2894 | 560,038.0 | +14.69% |
| 2024-08 | $1.05 | $0.7783 | $0.2717 | 351,201.0 | -15.60% |
| 2024-07 | $1.12 | $0.74 | $0.38 | 499,249.0 | +29.85% |
| 2024-06 | $1.59 | $0.7527 | $0.8373 | 1,631,725.0 | -31.24% |
| 2024-05 | $1.19 | $0.80 | $0.39 | 646,391.0 | +28.74% |
| 2024-04 | $1.29 | $0.6999 | $0.5901 | 807,203.0 | -25.00% |
| 2024-03 | $1.67 | $1.15 | $0.52 | 2,079,956.0 | -33.71% |
| 2024-02 | $1.80 | $1.10 | $0.70 | 7,292,540.0 | +32.19% |
| 2024-01 | $2.30 | $1.20 | $1.10 | 1,730,127.0 | -22.12% |
Royalty Management Holding Corp 주식 (RMCO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.75 | $1.48 | $3.27 | 40,176,796.0 | -56.75% |
| 2023-11 | $5.90 | $3.90 | $2.00 | 641,826.0 | +0.00% |
0.77%
자본화:
|
볼륨(24시간):