Stockscreener 앱 받기
2.32
1.69%
-0.04
Royalty Management Holding Corp 주식 (RMCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $2.40 | $2.22 | $0.1817 | 5,980.0 | -1.69% |
| 2026-10-15 | $2.36 | $2.31 | $0.0505 | 9,986.0 | +0.42% |
| 2026-10-14 | $2.55 | $2.30 | $0.2499 | 10,747.0 | -4.85% |
| 2026-10-13 | $2.54 | $2.40 | $0.14 | 39,013.0 | -2.79% |
| 2026-10-12 | $2.54 | $2.48 | $0.061 | 1,327.0 | +1.24% |
| 2026-10-09 | $2.56 | $2.51 | $0.05 | 10,743.0 | +0.40% |
| 2026-10-08 | $2.54 | $2.46 | $0.08 | 5,657.0 | +0.00% |
| 2026-10-07 | $2.52 | $2.47 | $0.0534 | 4,439.0 | +0.00% |
| 2026-10-06 | $2.50 | $2.50 | $0.00 | 952.0 | +0.81% |
| 2026-10-05 | $2.56 | $2.48 | $0.08 | 7,229.0 | -1.59% |
| 2026-10-02 | $2.52 | $2.52 | $0.00 | 2,281.0 | -0.79% |
| 2026-10-01 | $2.54 | $2.46 | $0.08 | 3,338.0 | +2.42% |
| 2026-09-30 | $2.55 | $2.47 | $0.08 | 10,400.0 | -1.20% |
| 2026-09-29 | $2.68 | $2.50 | $0.18 | 6,520.0 | -1.95% |
| 2026-09-28 | $2.78 | $2.52 | $0.26 | 4,591.0 | -1.92% |
| 2026-09-25 | $2.62 | $2.61 | $0.015 | 2,112.0 | +0.97% |
| 2026-09-24 | $2.73 | $2.53 | $0.1962 | 3,729.0 | -1.34% |
| 2026-09-23 | $2.78 | $2.53 | $0.25 | 11,065.0 | +0.00% |
| 2026-09-22 | $2.62 | $2.50 | $0.125 | 6,166.0 | +1.95% |
| 2026-09-21 | $2.57 | $2.52 | $0.055 | 7,287.0 | -1.53% |
| 2026-09-18 | $2.64 | $2.54 | $0.1002 | 9,347.0 | +0.38% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $2.56 | $2.22 | $0.34 | 101,692.0 | -6.45% |
| 2026-09 | $3.10 | $2.47 | $0.63 | 213,207.0 | -16.22% |
| 2026-08 | $3.33 | $2.30 | $1.03 | 336,126.0 | +30.97% |
| 2026-07 | $2.96 | $2.11 | $0.843 | 234,135.0 | -13.74% |
| 2026-06 | $2.97 | $2.25 | $0.72 | 399,690.0 | +13.91% |
| 2026-05 | $3.19 | $1.74 | $1.45 | 1,734,329.0 | -16.97% |
| 2026-04 | $3.32 | $2.50 | $0.821 | 375,606.0 | -6.73% |
| 2026-03 | $4.33 | $2.10 | $2.23 | 581,563.0 | -22.25% |
| 2026-02 | $4.40 | $3.52 | $0.88 | 289,976.0 | -7.28% |
| 2026-01 | $5.00 | $3.00 | $2.00 | 875,258.0 | +33.33% |
Royalty Management Holding Corp 주식 (RMCO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.05 | $2.19 | $0.86 | 666,294.0 | +32.27% |
| 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% |
3.47%
1.32%
자본화:
|
볼륨(24시간):