Stockscreener 앱 받기
2.2156
3.64%
-0.0156
Royalty Management Holding Corp 주식 (RMCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $2.22 | $2.11 | $0.1056 | 3,585.0 | +0.71% |
| 2025-09-24 | $2.32 | $2.15 | $0.1699 | 65,793.0 | -1.35% |
| 2025-09-23 | $2.29 | $2.11 | $0.1776 | 24,194.0 | +3.24% |
| 2025-09-22 | $2.28 | $2.12 | $0.16 | 54,702.0 | -7.69% |
| 2025-09-19 | $2.34 | $1.95 | $0.39 | 244,470.0 | +17.00% |
| 2025-09-18 | $2.01 | $1.92 | $0.09 | 29,721.0 | +1.52% |
| 2025-09-17 | $2.01 | $1.92 | $0.087 | 25,056.0 | +0.00% |
| 2025-09-16 | $1.98 | $1.83 | $0.15 | 42,136.0 | +4.79% |
| 2025-09-15 | $1.94 | $1.87 | $0.07 | 56,206.0 | -3.34% |
| 2025-09-12 | $2.00 | $1.88 | $0.115 | 27,313.0 | +2.37% |
| 2025-09-11 | $1.92 | $1.86 | $0.055 | 19,257.0 | -0.52% |
| 2025-09-10 | $2.05 | $1.89 | $0.1627 | 49,439.0 | +2.69% |
| 2025-09-09 | $2.00 | $1.85 | $0.1476 | 51,296.0 | -1.59% |
| 2025-09-08 | $2.02 | $1.88 | $0.14 | 119,049.0 | -6.44% |
| 2025-09-05 | $2.06 | $1.98 | $0.0799 | 33,516.0 | +0.00% |
| 2025-09-04 | $2.21 | $2.02 | $0.185 | 47,214.0 | -7.76% |
| 2025-09-03 | $2.20 | $2.00 | $0.20 | 152,511.0 | +4.78% |
| 2025-09-02 | $2.34 | $2.08 | $0.26 | 177,050.0 | -6.70% |
| 2025-08-29 | $2.32 | $2.05 | $0.27 | 170,292.0 | +8.21% |
| 2025-08-28 | $2.13 | $2.00 | $0.135 | 106,660.0 | +4.55% |
| 2025-08-27 | $2.03 | $1.81 | $0.22 | 71,389.0 | +9.70% |
| 2025-08-26 | $1.94 | $1.71 | $0.2291 | 88,125.0 | -5.50% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $2.34 | $1.83 | $0.51 | 1,222,508.0 | -1.09% |
| 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% |
0.44%
0.29%
자본화:
|
볼륨(24시간):