Get the Stockscreener App
1.14
3.39%
-0.04
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 May 05, 2025, is $1.14.
- 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 62.88% to $1.14 now.
- The 52-week high stock price for RMCO is $1.59, representing a 39.47% increase from the current share price, occurred on June 03, 2024.
- The 52-week low stock price for RMCO is $0.74, indicating a -35.09% decrease from the current share price, occurred on July 05, 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 |
|---|---|---|---|---|---|
| May 05, 2025 | $1.22 | $1.14 | $0.0808 | 7,514.0 | -3.39% |
| May 02, 2025 | $1.18 | $1.12 | $0.0585 | 32,031.0 | +3.04% |
| May 01, 2025 | $1.24 | $1.12 | $0.12 | 14,006.0 | -1.28% |
| Apr 30, 2025 | $1.20 | $1.13 | $0.0691 | 37,419.0 | +0.87% |
| Apr 29, 2025 | $1.30 | $1.13 | $0.1688 | 52,500.0 | -1.71% |
| Apr 28, 2025 | $1.30 | $1.12 | $0.18 | 149,122.0 | -5.65% |
| Apr 25, 2025 | $1.31 | $1.20 | $0.11 | 175,815.0 | -3.88% |
| Apr 24, 2025 | $1.32 | $1.17 | $0.15 | 239,318.0 | +5.74% |
| Apr 23, 2025 | $1.23 | $1.16 | $0.07 | 6,061.0 | +2.52% |
| Apr 22, 2025 | $1.24 | $1.16 | $0.08 | 12,746.0 | -0.83% |
| Apr 21, 2025 | $1.28 | $1.12 | $0.16 | 174,263.0 | -0.83% |
| Apr 17, 2025 | $1.25 | $1.15 | $0.10 | 88,566.0 | +2.54% |
| Apr 16, 2025 | $1.26 | $1.09 | $0.17 | 56,199.0 | +8.17% |
| Apr 15, 2025 | $1.15 | $1.07 | $0.08 | 10,979.0 | -0.83% |
| Apr 14, 2025 | $1.15 | $0.97 | $0.18 | 33,958.0 | +10.01% |
| Apr 11, 2025 | $1.02 | $0.9387 | $0.0813 | 69,876.0 | +2.55% |
| Apr 10, 2025 | $1.00 | $0.975 | $0.025 | 19,309.0 | -4.41% |
| Apr 09, 2025 | $1.02 | $0.955 | $0.065 | 15,769.0 | +6.25% |
| Apr 08, 2025 | $1.00 | $0.9146 | $0.0854 | 44,846.0 | -2.39% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $1.24 | $1.12 | $0.12 | 61,065.0 | -1.72% |
| 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% |
0.04%
0.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):