UK markets close in 1 hour 32 minutes

Royalty Management Holding Corporation (RMCO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.9177-0.0023 (-0.25%)
As of 09:51AM EDT. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20240.89000.91990.89000.91770.91771,435
07 May 20240.95000.99000.80000.92000.9200157,900
06 May 20240.91000.95000.90000.95000.95008,900
03 May 20240.88600.93000.84300.89000.890022,000
02 May 20240.89000.89000.84000.85600.85606,600
01 May 20240.85400.89000.85400.87000.87008,800
30 Apr 20240.92000.92000.70000.87000.870027,400
29 Apr 20240.94000.97000.92000.92800.928041,300
26 Apr 20240.97000.97000.94000.95600.95607,600
25 Apr 20240.96000.98800.93000.95000.950021,900
24 Apr 20240.96000.96000.93000.94500.945016,500
23 Apr 20240.95000.96000.93000.95000.950032,300
22 Apr 20240.99000.99000.95000.99000.990042,500
19 Apr 20241.04001.07000.94000.95100.951040,400
18 Apr 20241.00001.08000.98701.03001.0300110,100
17 Apr 20241.02001.02000.93000.96400.964072,600
16 Apr 20240.95000.99000.90000.94000.940037,200
15 Apr 20241.00001.00000.95900.99400.994015,300
12 Apr 20241.00001.00000.93501.00001.000036,500
11 Apr 20241.06501.08001.02001.04001.040018,500
10 Apr 20241.08001.12001.04001.07001.070011,800
09 Apr 20241.14001.15001.08001.10001.100024,800
08 Apr 20241.18001.18001.10001.14001.140027,400
05 Apr 20241.13001.20001.09001.17001.170028,200
04 Apr 20241.16001.21001.13001.13001.130022,700
03 Apr 20241.23001.28001.16001.19001.190025,800
02 Apr 20241.15001.29001.15001.29001.290090,600
01 Apr 20241.19001.26001.16001.17001.170060,300
28 Mar 20241.19001.22001.16001.16001.160016,400
27 Mar 20241.21001.26001.15001.19001.190066,900
26 Mar 20241.23001.27701.21001.22001.220013,900
25 Mar 20241.34001.34001.18001.23001.230083,100
22 Mar 20241.40001.44001.34001.36001.360067,900
21 Mar 20241.22001.45001.20001.44001.4400283,000
20 Mar 20241.19201.30001.18001.26001.260079,600
19 Mar 20241.22001.25501.20001.24001.240019,900
18 Mar 20241.15001.25001.15001.24001.240023,800
15 Mar 20241.21001.30001.17001.27001.2700118,300
14 Mar 20241.26001.26001.18001.19001.190023,300
13 Mar 20241.16001.36001.16001.30001.300073,100
12 Mar 20241.38001.38001.15001.18001.1800107,700
11 Mar 20241.46001.51001.33001.38001.3800248,200
08 Mar 20241.53001.63001.44101.45001.450058,200
07 Mar 20241.44101.67001.41001.58001.5800172,800
06 Mar 20241.47001.54001.40001.44001.440068,600
05 Mar 20241.45001.57001.41001.51001.5100127,000
04 Mar 20241.37001.61001.37001.49001.4900162,800
01 Mar 20241.58001.61001.40001.52001.5200286,400
29 Feb 20241.43001.80001.18001.75001.75005,938,200
28 Feb 20241.18001.40001.10001.37001.3700487,800
27 Feb 20241.18001.21001.14001.20601.206080,900
26 Feb 20241.20001.26001.12201.17001.170038,000
23 Feb 20241.24001.28001.15001.17001.170044,800
22 Feb 20241.31001.37001.25001.25001.250043,900
21 Feb 20241.39001.39001.30001.31001.310046,200
20 Feb 20241.40001.44001.37001.39001.390037,200
16 Feb 20241.31001.45001.31001.40001.400050,400
15 Feb 20241.30001.39001.30001.39001.390034,300
14 Feb 20241.38001.38001.31001.32001.320027,300
13 Feb 20241.35701.40701.35701.37001.370010,300
12 Feb 20241.35001.43001.31001.37001.370039,500
09 Feb 20241.46001.46001.31001.31001.310013,800
08 Feb 20241.50001.50001.33001.36001.360033,100
07 Feb 20241.31001.37201.31001.36001.360019,400
06 Feb 20241.59001.68001.33901.33901.3390256,700
05 Feb 20241.35001.64001.30001.64001.640093,100
02 Feb 20241.29001.44901.27101.35001.350030,600
01 Feb 20241.32001.36001.23001.25701.257014,700
31 Jan 20241.52001.52001.20001.32401.324080,800
30 Jan 20241.46101.54001.45001.53001.530011,300
29 Jan 20241.55001.55001.44801.50001.500042,800
26 Jan 20241.60001.68001.46001.50901.509018,500
25 Jan 20241.55001.58901.52001.57501.575027,700
24 Jan 20241.68001.68001.58001.59001.59006,400
23 Jan 20241.63101.70801.59001.62001.62008,400
22 Jan 20241.65001.74001.56001.74001.740026,900
19 Jan 20241.61001.71001.57101.65001.650055,300
18 Jan 20241.68001.80001.58001.61001.610023,000
17 Jan 20241.70001.75001.58501.67001.670042,200
16 Jan 20241.78001.85001.70001.74201.742031,900
12 Jan 20241.71001.85001.67001.78001.780037,400
11 Jan 20241.83001.83001.69001.75001.750086,500
10 Jan 20241.80001.95001.77001.86001.8600298,600
09 Jan 20241.99002.14001.80001.83001.8300259,600
08 Jan 20242.22002.22002.03002.06002.060058,200
05 Jan 20242.17002.30001.81002.17002.1700139,800
04 Jan 20241.76002.28001.75002.19002.1900268,700
03 Jan 20241.63001.91001.57001.81001.8100140,600
02 Jan 20241.65001.71001.61001.69001.690069,700
29 Dec 20231.67001.87001.63001.70001.7000156,500
28 Dec 20232.14002.18001.75001.76001.7600242,500
27 Dec 20232.18002.48002.12002.21002.2100319,200
26 Dec 20232.21002.50002.11002.34002.3400817,300
22 Dec 20234.39004.75002.49002.56002.560037,784,900
21 Dec 20231.52001.99001.52001.99001.9900125,900
20 Dec 20231.69001.77001.48001.59001.590039,300
19 Dec 20231.84002.07201.64001.74001.740081,700
18 Dec 20232.51002.73301.74001.82001.8200139,800
15 Dec 20233.36003.41002.51002.51002.5100134,400
14 Dec 20233.26003.41003.10003.13003.130036,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...