Get the Stockscreener App
4.46
3.72%
0.16
After Hours:
4.65
0.19
+4.26%
Royalty Management Holding Corp Stock (RMCO) Price History
The historical daily chart and data for Royalty Management Holding Corp stock (RMCO), show that the latest closing stock price as of January 27, 2026, is $4.46.
- Royalty Management Holding Corp all-time high stock price is $5.90, occurred on November 20, 2023.
- The lowest Royalty Management Holding Corp stock price recorded was $0.6999 on April 30, 2024. Since then, Royalty Management Holding Corp's stock price has risen over 537.23% to $4.46 now.
- The 52-week high stock price for RMCO is $5.00, representing a 12.11% increase from the current share price, occurred on January 26, 2026.
- The 52-week low stock price for RMCO is $0.9146, indicating a -79.49% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about RMCO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 27, 2026 | $4.53 | $4.26 | $0.266 | 41,166.0 | +3.72% |
| Jan 26, 2026 | $5.00 | $4.25 | $0.75 | 60,618.0 | -2.63% |
| Jan 23, 2026 | $4.42 | $3.94 | $0.4761 | 42,803.0 | +12.08% |
| Jan 22, 2026 | $4.11 | $3.90 | $0.21 | 31,226.0 | -1.25% |
| Jan 21, 2026 | $4.25 | $3.96 | $0.29 | 21,073.0 | -2.33% |
| Jan 20, 2026 | $4.43 | $3.86 | $0.57 | 101,251.0 | -2.04% |
| Jan 16, 2026 | $4.20 | $3.58 | $0.6218 | 112,004.0 | +12.70% |
| Jan 15, 2026 | $3.75 | $3.41 | $0.34 | 22,762.0 | +3.06% |
| Jan 14, 2026 | $3.64 | $3.49 | $0.15 | 7,130.0 | -1.10% |
| Jan 13, 2026 | $3.63 | $3.38 | $0.25 | 32,148.0 | +3.12% |
| Jan 12, 2026 | $3.52 | $3.26 | $0.26 | 24,578.0 | +2.97% |
| Jan 09, 2026 | $3.67 | $3.42 | $0.2554 | 9,057.0 | -0.05% |
| Jan 08, 2026 | $3.88 | $3.35 | $0.53 | 61,900.0 | -9.53% |
| Jan 07, 2026 | $3.90 | $3.16 | $0.7386 | 122,769.0 | +18.13% |
| Jan 06, 2026 | $3.25 | $3.17 | $0.08 | 10,931.0 | +0.63% |
| Jan 05, 2026 | $3.23 | $3.01 | $0.2179 | 31,299.0 | +3.25% |
| Jan 02, 2026 | $3.24 | $3.00 | $0.2399 | 22,173.0 | -0.32% |
| Dec 31, 2025 | $3.09 | $2.90 | $0.19 | 35,325.0 | +2.32% |
| Dec 30, 2025 | $3.05 | $2.80 | $0.2499 | 18,428.0 | +3.07% |
Royalty Management Holding Corp Stock (RMCO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Royalty Management Holding Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RMCO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Royalty Management Holding Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Royalty Management Holding Corp Stock (RMCO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $5.00 | $3.00 | $2.00 | 796,054.0 | +44.34% |
Royalty Management Holding Corp Stock (RMCO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $3.05 | $2.19 | $0.86 | 666,294.0 | +32.27% |
| Nov, 2025 | $3.75 | $1.91 | $1.84 | 1,497,310.0 | -27.52% |
| Oct, 2025 | $4.76 | $2.10 | $2.65 | 3,617,668.0 | +48.58% |
| Sep, 2025 | $2.34 | $1.83 | $0.51 | 1,328,319.0 | -5.36% |
| Aug, 2025 | $2.32 | $1.28 | $1.04 | 1,318,534.0 | +69.70% |
| Jul, 2025 | $1.88 | $1.18 | $0.70 | 3,034,252.0 | +1.69% |
| Jun, 2025 | $1.31 | $1.03 | $0.2794 | 349,243.0 | +18.00% |
| May, 2025 | $1.30 | $0.9759 | $0.3241 | 593,368.0 | -5.17% |
| Apr, 2025 | $1.32 | $0.9146 | $0.4054 | 1,340,073.0 | +4.50% |
| Mar, 2025 | $1.18 | $0.94 | $0.235 | 467,866.0 | +6.94% |
| Feb, 2025 | $1.24 | $1.00 | $0.2407 | 161,861.0 | -11.28% |
| Jan, 2025 | $1.19 | $0.96 | $0.23 | 321,220.0 | +17.23% |
Royalty Management Holding Corp Stock (RMCO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.28 | $0.90 | $0.38 | 944,867.0 | -1.94% |
| Nov, 2024 | $1.19 | $0.95 | $0.24 | 227,631.0 | -5.50% |
| Oct, 2024 | $1.09 | $0.8615 | $0.2285 | 233,117.0 | +12.60% |
| Sep, 2024 | $1.05 | $0.7606 | $0.2894 | 560,038.0 | +14.69% |
| Aug, 2024 | $1.05 | $0.7783 | $0.2717 | 351,201.0 | -15.60% |
| Jul, 2024 | $1.12 | $0.74 | $0.38 | 499,249.0 | +29.85% |
| Jun, 2024 | $1.59 | $0.7527 | $0.8373 | 1,631,725.0 | -31.24% |
| May, 2024 | $1.19 | $0.80 | $0.39 | 646,391.0 | +28.74% |
| Apr, 2024 | $1.29 | $0.6999 | $0.5901 | 807,203.0 | -25.00% |
| Mar, 2024 | $1.67 | $1.15 | $0.52 | 2,079,956.0 | -33.71% |
| Feb, 2024 | $1.80 | $1.10 | $0.70 | 7,292,540.0 | +32.19% |
| Jan, 2024 | $2.30 | $1.20 | $1.10 | 1,730,127.0 | -22.12% |
0.21%
0.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):