Get the Stockscreener App
2.19
0.45%
-0.01
After Hours:
2.15
-0.04
-1.83%
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 September 25, 2025, is $2.19.
- 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 212.90% to $2.19 now.
- The 52-week high stock price for RMCO is $2.34, representing a 6.85% increase from the current share price, occurred on September 02, 2025.
- The 52-week low stock price for RMCO is $0.85, indicating a -61.19% decrease from the current share price, occurred on September 26, 2024.
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 |
|---|---|---|---|---|---|
| Sep 25, 2025 | $2.30 | $2.11 | $0.1914 | 47,204.0 | -0.45% |
| Sep 24, 2025 | $2.32 | $2.15 | $0.1699 | 65,793.0 | -1.35% |
| Sep 23, 2025 | $2.29 | $2.11 | $0.1776 | 24,194.0 | +3.24% |
| Sep 22, 2025 | $2.28 | $2.12 | $0.16 | 54,702.0 | -7.69% |
| Sep 19, 2025 | $2.34 | $1.95 | $0.39 | 244,470.0 | +17.00% |
| Sep 18, 2025 | $2.01 | $1.92 | $0.09 | 29,721.0 | +1.52% |
| Sep 17, 2025 | $2.01 | $1.92 | $0.087 | 25,056.0 | +0.00% |
| Sep 16, 2025 | $1.98 | $1.83 | $0.15 | 42,136.0 | +4.79% |
| Sep 15, 2025 | $1.94 | $1.87 | $0.07 | 56,206.0 | -3.34% |
| Sep 12, 2025 | $2.00 | $1.88 | $0.115 | 27,313.0 | +2.37% |
| Sep 11, 2025 | $1.92 | $1.86 | $0.055 | 19,257.0 | -0.52% |
| Sep 10, 2025 | $2.05 | $1.89 | $0.1627 | 49,439.0 | +2.69% |
| Sep 09, 2025 | $2.00 | $1.85 | $0.1476 | 51,296.0 | -1.59% |
| Sep 08, 2025 | $2.02 | $1.88 | $0.14 | 119,049.0 | -6.44% |
| Sep 05, 2025 | $2.06 | $1.98 | $0.0799 | 33,516.0 | +0.00% |
| Sep 04, 2025 | $2.21 | $2.02 | $0.185 | 47,214.0 | -7.76% |
| Sep 03, 2025 | $2.20 | $2.00 | $0.20 | 152,511.0 | +4.78% |
| Sep 02, 2025 | $2.34 | $2.08 | $0.26 | 177,050.0 | -6.70% |
| Aug 29, 2025 | $2.32 | $2.05 | $0.27 | 170,292.0 | +8.21% |
| Aug 28, 2025 | $2.13 | $2.00 | $0.135 | 106,660.0 | +4.55% |
| Aug 27, 2025 | $2.03 | $1.81 | $0.22 | 71,389.0 | +9.70% |
| Aug 26, 2025 | $1.94 | $1.71 | $0.2291 | 88,125.0 | -5.50% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $2.34 | $1.83 | $0.51 | 1,313,331.0 | -2.23% |
| 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% |
Royalty Management Holding Corp Stock (RMCO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.75 | $1.48 | $3.27 | 40,176,796.0 | -56.75% |
| Nov, 2023 | $5.90 | $3.90 | $2.00 | 641,826.0 | +0.00% |
1.13%
0.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):