Dark

RMCO
Royalty Management Holding Corporation Class A Common Stock
stock NASDAQ

At Close

Aug 7, 2026 2:41:41 PM EDT

3.01USD+25.417%(+0.61)114,892

2.39Bid 3.38Ask 0.99Spread

Pre-market

0.00USD-100.000%(-2.44)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

2.92USD-2.990%(-0.09)345

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	2.9800	3.010000	2.980000	3.010000	+25.941%	114,892	0.000%
2026-08-06	2.4000	2.400000	2.340000	2.390000	-2.049%	4,540	+25.941%
2026-08-05	2.4700	2.660000	2.358800	2.440000	+3.830%	10,984	+23.361%
2026-08-04	2.3400	2.480000	2.340000	2.350000	+2.174%	5,966	+28.085%
2026-08-03	2.3850	2.480000	2.300000	2.300000	+1.770%	3,946	+30.870%
2026-07-31	2.2600	2.350000	2.250000	2.260000	-2.837%	8,533	+33.186%
2026-07-30	2.2500	2.326000	2.250000	2.326000	+3.373%	9,901	+29.407%
2026-07-29	2.2665	2.317600	2.250000	2.250100	-3.429%	24,902	+33.772%
2026-07-28	2.3604	2.360400	2.260000	2.330000	+2.643%	2,639	+29.185%
2026-07-27	2.3400	2.375000	2.270000	2.270000	-1.304%	5,549	+32.599%
2026-07-24	2.3700	2.370000	2.270800	2.300000	0.000%	2,440	+30.870%
2026-07-23	2.2600	2.460000	2.250000	2.300000	0.000%	11,449	+30.870%
2026-07-22	2.2100	2.365000	2.170000	2.300000	+5.991%	8,922	+30.870%
2026-07-21	2.2200	2.220000	2.150000	2.170000	0.000%	2,387	+38.710%
2026-07-20	2.3400	2.340000	2.170000	2.170000	+1.878%	4,333	+38.710%
2026-07-17	2.1800	2.400500	2.112000	2.130000	-2.294%	5,554	+41.315%
2026-07-16	2.3759	2.375900	2.155000	2.180000	-5.217%	9,622	+38.073%
2026-07-15	2.3300	2.435000	2.300000	2.300000	-2.128%	12,432	+30.870%
2026-07-14	2.2600	2.410000	2.260000	2.350000	+3.524%	6,975	+28.085%
2026-07-13	2.3400	2.479900	2.270000	2.270000	-3.404%	14,235	+32.599%
2026-07-10	2.3000	2.628000	2.300000	2.350000	+1.732%	13,618	+28.085%
2026-07-09	2.4300	2.640000	2.310000	2.310000	-5.328%	21,218	+30.303%
2026-07-08	2.3400	2.649900	2.340000	2.440000	+0.826%	30,180	+23.361%
2026-07-07	2.4501	2.570000	2.400000	2.420000	-2.024%	12,463	+24.380%
2026-07-06	2.7100	2.710000	2.350000	2.470000	-6.792%	16,944	+21.862%
2026-07-02	2.6200	2.955000	2.620000	2.650000	-1.119%	6,598	+13.585%
2026-07-01	2.7300	2.770000	2.680000	2.680000	+2.290%	5,472	+12.313%
2026-06-30	2.6724	2.708800	2.600400	2.620000	-4.380%	6,205	+14.885%
2026-06-29	2.9000	2.970000	2.700000	2.740000	-5.517%	9,219	+9.854%
2026-06-26	2.5000	2.900000	2.480000	2.900000	+18.852%	53,842	+3.793%
2026-06-25	2.7000	2.704400	2.420000	2.440000	-2.400%	20,029	+23.361%
2026-06-24	2.5500	2.700000	2.500000	2.500000	-5.660%	8,793	+20.400%
2026-06-23	2.5600	2.800000	2.550000	2.650000	+1.145%	11,411	+13.585%
2026-06-22	2.6950	2.695000	2.610000	2.620000	-0.380%	10,192	+14.885%
2026-06-18	2.5200	2.700000	2.380000	2.630000	+4.781%	27,992	+14.449%
2026-06-17	2.7969	2.796900	2.460000	2.510000	-5.639%	28,136	+19.920%
2026-06-16	2.7050	2.705000	2.550000	2.660000	+2.703%	12,267	+13.158%
2026-06-15	2.5700	2.745000	2.570000	2.590000	+1.569%	14,847	+16.216%
2026-06-12	2.6600	2.820000	2.510000	2.550000	+1.190%	26,704	+18.039%
2026-06-11	2.5701	2.649900	2.400000	2.520000	-0.395%	11,435	+19.444%
2026-06-10	2.6900	2.730000	2.519800	2.530000	-3.065%	3,898	+18.972%
2026-06-09	2.5400	2.665000	2.500000	2.610000	-0.191%	7,620	+15.326%
2026-06-08	2.5400	2.615000	2.500200	2.615000	+2.549%	6,855	+15.105%
2026-06-05	2.6700	2.899900	2.550000	2.550000	-2.672%	22,017	+18.039%
2026-06-04	2.5500	2.732200	2.540000	2.620000	+2.745%	8,928	+14.885%
2026-06-03	2.7800	2.780000	2.460000	2.550000	-4.494%	28,974	+18.039%
2026-06-02	2.6300	2.900000	2.600000	2.670000	+0.755%	35,213	+12.734%
2026-06-01	2.2500	2.890000	2.250000	2.650000	+15.217%	49,204	+13.585%
2026-05-29	2.4100	2.428700	2.260000	2.300000	-1.288%	8,472	+30.870%
2026-05-28	2.2600	2.450000	2.250100	2.330000	+1.747%	10,230	+29.185%
2026-05-27	2.4150	2.440000	2.290000	2.290000	-4.583%	14,720	+31.441%
2026-05-26	2.3700	2.490000	2.281200	2.400000	+1.266%	9,646	+25.417%
2026-05-22	2.2500	2.490000	2.170000	2.370000	+16.749%	43,352	+27.004%
2026-05-21	2.1200	2.315000	2.020000	2.030000	-5.581%	36,836	+48.276%
2026-05-20	2.2800	2.665000	2.150000	2.150000	-10.417%	45,450	+40.000%
2026-05-19	1.7600	2.400000	1.740100	2.400000	+5.263%	1,339,085	+25.417%
2026-05-18	2.3750	2.730000	2.240000	2.280000	-0.870%	33,684	+32.018%
2026-05-15	2.6000	2.600000	2.215100	2.300000	-13.534%	93,146	+30.870%
2026-05-14	2.6600	2.910000	2.660000	2.660000	-2.564%	5,603	+13.158%
2026-05-13	2.8000	3.189900	2.660100	2.730000	-1.087%	12,454	+10.256%
2026-05-12	3.0400	3.102800	2.760000	2.760000	-1.429%	13,421	+9.058%
2026-05-11	2.9200	2.920100	2.800000	2.800000	0.000%	9,160	+7.500%
2026-05-08	2.9350	3.149900	2.800000	2.800000	-5.085%	5,829	+7.500%
2026-05-07	2.8922	3.100000	2.892200	2.950000	+1.724%	9,860	+2.034%
2026-05-06	3.0571	3.190000	2.890000	2.900000	-3.333%	24,409	+3.793%
2026-05-05	3.0000	3.145300	3.000000	3.000000	+4.530%	12,112	+0.333%
2026-05-04	2.8300	3.023200	2.710100	2.870000	+0.702%	15,265	+4.878%
2026-05-01	2.8900	2.890000	2.810000	2.850000	+2.888%	3,552	+5.614%
2026-04-30	2.8200	2.860000	2.756400	2.770000	-3.484%	6,737	+8.664%
2026-04-29	2.8700	3.012000	2.634500	2.870000	-1.034%	6,233	+4.878%
2026-04-28	2.8800	2.905000	2.860000	2.900000	+1.045%	5,308	+3.793%
2026-04-27	2.6900	2.995500	2.690000	2.870000	+3.610%	3,716	+4.878%
2026-04-24	2.7500	2.844707	2.630000	2.770000	+0.727%	7,985	+8.664%
2026-04-23	2.7700	2.869000	2.680000	2.750000	-0.722%	12,962	+9.455%
2026-04-22	2.7050	3.050000	2.705000	2.770000	-2.120%	15,372	+8.664%
2026-04-21	2.8800	2.899900	2.820000	2.830000	-5.034%	5,270	+6.360%
2026-04-20	2.8400	3.090000	2.740100	2.980000	+3.472%	38,561	+1.007%
2026-04-17	2.7612	2.916200	2.760000	2.880000	+4.348%	35,651	+4.514%
2026-04-16	2.8100	2.810000	2.660000	2.760000	-1.075%	8,738	+9.058%
2026-04-15	2.7000	2.850000	2.690100	2.790000	+6.489%	9,907	+7.885%
2026-04-14	2.6000	2.840000	2.500000	2.620000	+0.769%	12,822	+14.885%
2026-04-13	2.6100	2.931200	2.560100	2.600000	0.000%	22,296	+15.769%
2026-04-10	2.6000	2.830000	2.500000	2.600000	0.000%	76,059	+15.769%
2026-04-09	2.8900	2.899600	2.600000	2.600000	-7.473%	9,894	+15.769%
2026-04-08	2.7000	2.939900	2.700000	2.810000	+2.293%	12,775	+7.117%
2026-04-07	2.9000	3.080100	2.560100	2.747000	-6.246%	12,223	+9.574%
2026-04-06	3.3210	3.321000	2.770000	2.930000	+3.534%	30,013	+2.730%
2026-04-02	2.8800	3.100000	2.750000	2.830000	-4.714%	12,065	+6.360%
2026-04-01	2.9600	2.999900	2.790000	2.970000	0.000%	31,168	+1.347%
2026-03-31	2.3900	3.010000	2.390000	2.970000	+22.222%	72,017	+1.347%
2026-03-30	2.4900	2.490000	2.397000	2.430000	+5.195%	34,084	+23.868%
2026-03-27	3.2700	3.535000	2.100000	2.310000	-29.789%	273,395	+30.303%
2026-03-26	3.2900	3.320000	3.290000	3.290100	-1.198%	4,242	-8.513%
2026-03-25	3.4400	3.440000	3.330000	3.330000	-4.035%	10,627	-9.610%
2026-03-24	3.5200	3.820000	3.470000	3.470000	-2.801%	8,010	-13.256%
2026-03-23	3.5500	3.910000	3.550000	3.570000	+4.082%	14,888	-15.686%
2026-03-20	3.9200	4.092400	3.430000	3.430000	-10.909%	30,316	-12.245%
2026-03-19	3.8100	3.940000	3.810000	3.850000	-1.282%	3,438	-21.818%
2026-03-18	4.0000	4.000000	3.900000	3.900000	+0.257%	6,894	-22.821%
2026-03-17	4.0600	4.080000	3.890000	3.890000	+2.100%	6,669	-22.622%
2026-03-16	3.9200	3.967100	3.810000	3.810000	-2.806%	4,927	-20.997%
2026-03-13	4.1500	4.160000	3.920000	3.920000	-2.000%	10,925	-23.214%
2026-03-12	4.2200	4.220000	4.000000	4.000000	-0.498%	10,230	-24.750%
2026-03-11	4.1300	4.140000	4.010000	4.020000	-2.427%	6,985	-25.124%
2026-03-10	4.2700	4.300000	4.110000	4.120000	-0.962%	13,915	-26.942%
2026-03-09	4.2900	4.290000	4.010600	4.160000	-3.030%	14,331	-27.644%
2026-03-06	4.2600	4.330000	4.200000	4.290000	+0.704%	14,412	-29.837%
2026-03-05	4.1050	4.260000	4.105000	4.260000	+2.651%	12,001	-29.343%
2026-03-04	4.0024	4.330000	3.850100	4.150000	+3.747%	14,591	-27.470%
2026-03-03	3.9700	4.055000	3.950000	4.000100	+1.525%	9,984	-24.752%
2026-03-02	3.9200	4.049400	3.810000	3.940000	+3.141%	6,363	-23.604%
2026-02-27	3.8000	3.938800	3.800000	3.820000	-0.779%	2,012	-21.204%
2026-02-26	3.8000	4.030000	3.800000	3.850000	+0.522%	12,023	-21.818%
2026-02-25	3.8900	4.170000	3.830000	3.830000	-1.795%	14,861	-21.410%
2026-02-24	3.7500	3.900000	3.750000	3.900000	+3.723%	3,948	-22.821%
2026-02-23	3.8900	3.965000	3.650000	3.760000	-4.447%	25,052	-19.947%
2026-02-20	3.9200	4.041000	3.920000	3.935000	-0.882%	7,336	-23.507%
2026-02-19	3.9230	4.120000	3.910000	3.970000	+2.320%	20,815	-24.181%
2026-02-18	3.9400	3.990000	3.812700	3.880000	-1.272%	10,683	-22.423%
2026-02-17	4.0000	4.000000	3.870000	3.930000	+1.289%	8,585	-23.410%
2026-02-13	3.7550	3.940000	3.705000	3.880000	+10.227%	21,015	-22.423%
2026-02-12	3.8600	3.985000	3.520000	3.520000	-9.974%	19,168	-14.489%
2026-02-11	4.0000	4.000000	3.900000	3.910000	-0.761%	11,122	-23.018%
2026-02-10	4.0700	4.170000	3.900000	3.940000	-6.190%	18,711	-23.604%
2026-02-09	4.1400	4.380000	4.140000	4.200000	+0.962%	15,652	-28.333%
2026-02-06	4.0500	4.350300	4.023000	4.160000	+2.716%	11,002	-27.644%
2026-02-05	4.2100	4.259900	4.050000	4.050000	-2.878%	27,868	-25.679%
2026-02-04	4.3700	4.370000	4.160000	4.170000	-1.185%	9,366	-27.818%
2026-02-03	4.1100	4.340000	4.110000	4.220000	+2.427%	10,751	-28.673%
2026-02-02	4.1100	4.400000	4.060000	4.120000	0.000%	40,885	-26.942%
2026-01-30	4.5600	4.560000	4.110000	4.120000	-9.051%	36,228	-26.942%
2026-01-29	4.4700	4.549900	4.250000	4.530000	+2.721%	32,585	-33.554%
2026-01-28	4.5200	4.610000	4.310000	4.410000	-1.121%	51,952	-31.746%
2026-01-27	4.2800	4.526000	4.260000	4.460000	+3.721%	41,587	-32.511%
2026-01-26	4.5400	5.000000	4.250000	4.300000	-2.629%	61,040	-30.000%
2026-01-23	3.9500	4.416100	3.940000	4.416100	+12.084%	43,802	-31.840%
2026-01-22	4.0900	4.110000	3.900000	3.940000	-1.253%	31,226	-23.604%
2026-01-21	4.2500	4.250000	3.960000	3.990000	-2.326%	21,073	-24.561%
2026-01-20	4.1700	4.430000	3.860000	4.085000	-2.038%	101,351	-26.316%
2026-01-16	3.6600	4.200000	3.578200	4.170000	+12.703%	112,204	-27.818%
2026-01-15	3.6200	3.750000	3.410000	3.700000	+3.064%	22,762	-18.649%
2026-01-14	3.5500	3.640000	3.490000	3.590000	-1.102%	7,130	-16.156%
2026-01-13	3.5600	3.630000	3.380000	3.630000	+3.125%	32,197	-17.080%
2026-01-12	3.4800	3.520000	3.260000	3.520000	+2.972%	24,581	-14.489%
2026-01-09	3.4700	3.673800	3.418400	3.418400	-0.047%	9,057	-11.947%
2026-01-08	3.8800	3.880000	3.350000	3.420000	-9.526%	62,281	-11.988%
2026-01-07	3.1614	3.900000	3.161400	3.780100	+18.128%	123,269	-20.372%
2026-01-06	3.1950	3.250000	3.170000	3.200000	+0.629%	10,981	-5.938%
2026-01-05	3.2279	3.227900	3.010000	3.180000	+3.247%	31,299	-5.346%
2026-01-02	3.2150	3.240000	3.000100	3.080000	-0.324%	22,173	-2.273%
2025-12-31	3.0500	3.090000	2.900000	3.090000	+2.318%	35,475	-2.589%
2025-12-30	2.9800	3.050000	2.800100	3.020000	+3.072%	18,429	-0.331%
2025-12-29	2.8000	2.950000	2.740100	2.930000	+1.384%	33,674	+2.730%
2025-12-26	2.8000	2.890000	2.635000	2.890000	+2.635%	56,605	+4.152%
2025-12-24	2.6399	2.920000	2.615000	2.815800	+10.424%	38,727	+6.897%
2025-12-23	2.5000	2.630000	2.490000	2.550000	+2.000%	20,173	+18.039%
2025-12-22	2.3600	2.510000	2.360000	2.500000	+8.696%	47,070	+20.400%
2025-12-19	2.3700	2.400000	2.300000	2.300000	-2.954%	11,370	+30.870%
2025-12-18	2.4650	2.470000	2.370000	2.370000	-2.066%	22,762	+27.004%
2025-12-17	2.4578	2.539000	2.410000	2.420000	0.000%	40,642	+24.380%
2025-12-16	2.4000	2.512000	2.400000	2.420000	+1.255%	17,971	+24.380%
2025-12-15	2.3800	2.510000	2.380000	2.390000	-1.646%	21,907	+25.941%
2025-12-12	2.4200	2.609900	2.378500	2.430000	0.000%	19,151	+23.868%
2025-12-11	2.3800	2.540000	2.320000	2.430000	+1.250%	22,171	+23.868%
2025-12-10	2.4700	2.530000	2.350000	2.400000	-1.639%	41,299	+25.417%
2025-12-09	2.3291	2.450000	2.270000	2.440000	+8.444%	16,880	+23.361%
2025-12-08	2.3700	2.415000	2.240000	2.250000	-3.017%	32,717	+33.778%
2025-12-05	2.4500	2.526100	2.215000	2.320000	-7.937%	44,803	+29.741%
2025-12-04	2.2400	2.630000	2.190000	2.520000	+12.000%	75,649	+19.444%
2025-12-03	2.2500	2.392500	2.250000	2.250000	+1.810%	10,351	+33.778%
2025-12-02	2.3600	2.400000	2.210000	2.210000	-8.678%	57,262	+36.199%
2025-12-01	2.3335	2.430000	2.240000	2.420000	+5.992%	32,318	+24.380%
2025-11-28	2.2700	2.362700	2.250000	2.283200	+0.140%	11,481	+31.833%
2025-11-26	2.1600	2.430000	2.030100	2.280000	+3.401%	60,165	+32.018%
2025-11-25	2.2000	2.950000	1.910000	2.205000	+7.561%	545,840	+36.508%
2025-11-24	2.9100	3.080000	2.030000	2.050000	-32.787%	247,589	+46.829%
2025-11-21	2.9200	3.187500	2.920000	3.050000	+4.452%	19,898	-1.311%
2025-11-20	3.0700	3.260000	2.920000	2.920000	-4.886%	20,963	+3.082%
2025-11-19	3.1000	3.220000	2.850000	3.070000	-0.486%	88,197	-1.954%
2025-11-18	2.8400	3.250000	2.830000	3.085000	+7.491%	24,189	-2.431%
2025-11-17	2.9200	3.075000	2.840000	2.870000	-1.712%	30,742	+4.878%
2025-11-14	2.8100	3.020000	2.810000	2.920000	-4.262%	28,124	+3.082%
2025-11-13	3.3355	3.335500	3.012900	3.050000	-7.012%	49,666	-1.311%
2025-11-12	3.3800	3.420000	3.250000	3.280000	-0.606%	10,367	-8.232%
2025-11-11	3.1400	3.450000	3.135000	3.300000	+6.109%	27,664	-8.788%
2025-11-10	3.4700	3.490000	3.090000	3.110000	-7.988%	61,664	-3.215%
2025-11-07	3.2300	3.440000	3.200000	3.380000	+2.736%	37,777	-10.947%
2025-11-06	3.3300	3.405000	3.196200	3.290000	-2.663%	26,033	-8.511%
2025-11-05	3.4300	3.485000	3.320000	3.380000	-0.588%	21,364	-10.947%
2025-11-04	3.4900	3.533900	3.330000	3.400000	-4.494%	58,677	-11.471%
2025-11-03	3.3300	3.749900	3.300400	3.560000	+13.016%	130,061	-15.449%
2025-10-31	3.0900	3.168200	3.040000	3.150000	+1.286%	44,938	-4.444%
2025-10-30	3.1800	3.210000	3.000000	3.110000	-3.416%	48,195	-3.215%
2025-10-29	3.4400	3.590000	3.170000	3.220000	-3.303%	91,239	-6.522%
2025-10-28	2.9400	3.739900	2.880000	3.330000	+16.028%	118,448	-9.610%
2025-10-27	3.0800	3.159000	2.870000	2.870000	-8.307%	88,801	+4.878%
2025-10-24	2.9800	3.130000	2.920100	3.130000	+5.034%	64,326	-3.834%
2025-10-23	2.9500	3.135000	2.891000	2.980000	+2.055%	38,463	+1.007%
2025-10-22	2.9500	3.080000	2.840800	2.920000	-3.311%	72,294	+3.082%
2025-10-21	3.8700	3.998900	2.800000	3.020000	-25.062%	391,672	-0.331%
2025-10-20	3.6000	4.290000	3.470000	4.030000	+29.791%	657,570	-25.310%
2025-10-17	2.9100	3.260000	2.870100	3.105000	+4.899%	35,489	-3.060%
2025-10-16	3.4000	3.678700	2.840100	2.960000	-14.203%	140,043	+1.689%
2025-10-15	4.0000	4.010000	3.230000	3.450000	-11.538%	265,965	-12.754%
2025-10-14	3.3800	4.760000	3.290000	3.900000	+25.000%	842,176	-22.821%
2025-10-13	3.1300	3.170000	2.890000	3.120000	+0.971%	133,610	-3.526%
2025-10-10	3.2600	3.260000	3.050000	3.090000	-2.830%	63,262	-2.589%
2025-10-09	3.1700	3.300000	3.020800	3.180000	+2.913%	55,253	-5.346%
2025-10-08	2.9500	3.270000	2.860000	3.090000	+7.150%	111,768	-2.589%
2025-10-07	3.0100	3.010000	2.803500	2.883800	+0.481%	63,418	+4.376%
2025-10-06	2.4600	2.980000	2.428200	2.870000	+17.623%	252,308	+4.878%
2025-10-03	2.2800	2.440000	2.260000	2.440000	+9.167%	28,026	+23.361%
2025-10-02	2.2000	2.298800	2.175000	2.235100	+2.528%	18,095	+34.670%
2025-10-01	2.1900	2.199900	2.105000	2.180000	+2.830%	24,353	+38.073%
2025-09-30	2.1500	2.193200	2.080000	2.120000	-1.852%	32,337	+41.981%
2025-09-29	2.1400	2.222600	2.131300	2.160000	0.000%	19,238	+39.352%
2025-09-26	2.1654	2.210000	2.140000	2.160000	-1.370%	10,617	+39.352%
2025-09-25	2.1500	2.301400	2.110000	2.190000	-0.455%	47,404	+37.443%
2025-09-24	2.2200	2.320000	2.150100	2.200000	-1.345%	65,793	+36.818%
2025-09-23	2.1300	2.287600	2.110000	2.230000	+3.241%	24,279	+34.978%
2025-09-22	2.2800	2.280000	2.120000	2.160000	-7.692%	54,804	+39.352%
2025-09-19	1.9600	2.340000	1.950000	2.340000	+17.000%	244,624	+28.632%
2025-09-18	1.9700	2.010000	1.920000	2.000000	+1.523%	29,722	+50.500%
2025-09-17	1.9500	2.007000	1.920000	1.970000	0.000%	25,056	+52.792%
2025-09-16	1.8600	1.980000	1.830000	1.970000	+4.787%	42,236	+52.792%
2025-09-15	1.9000	1.940000	1.870000	1.880000	-3.342%	56,238	+60.106%
2025-09-12	1.9700	1.995000	1.880000	1.945000	+2.368%	27,313	+54.756%
2025-09-11	1.9100	1.920000	1.865000	1.900000	-0.524%	19,257	+58.421%
2025-09-10	1.9600	2.049900	1.887200	1.910000	+2.688%	49,439	+57.592%
2025-09-09	1.9000	1.999100	1.851500	1.860000	-1.587%	51,813	+61.828%
2025-09-08	2.0100	2.020000	1.880000	1.890000	-6.436%	133,874	+59.259%
2025-09-05	1.9900	2.060000	1.980100	2.020000	0.000%	33,516	+49.010%
2025-09-04	2.1800	2.205000	2.020000	2.020000	-7.763%	48,448	+49.010%
2025-09-03	2.0500	2.200000	2.000000	2.190000	+4.785%	153,624	+37.443%
2025-09-02	2.2500	2.340000	2.080000	2.090000	-6.696%	177,050	+44.019%
2025-08-29	2.1500	2.320000	2.050000	2.240000	+8.213%	170,302	+34.375%
2025-08-28	2.0200	2.130000	1.995000	2.070000	+4.545%	106,835	+45.411%
2025-08-27	1.8700	2.030000	1.810000	1.980000	+9.695%	71,613	+52.020%
2025-08-26	1.9100	1.939500	1.710400	1.805000	-5.497%	89,147	+66.759%
2025-08-25	1.7600	1.970000	1.718900	1.910000	+7.303%	224,115	+57.592%
2025-08-22	1.6100	1.873000	1.610000	1.780000	+10.217%	638,948	+69.101%
2025-08-21	1.5597	1.620000	1.555000	1.615000	+2.971%	11,841	+86.378%
2025-08-20	1.5600	1.600000	1.550000	1.568400	-0.734%	9,336	+91.915%
2025-08-19	1.5706	1.613400	1.560000	1.580000	-0.629%	5,721	+90.506%
2025-08-18	1.5500	1.614000	1.550000	1.590000	-0.625%	13,042	+89.308%
2025-08-15	1.5700	1.610000	1.560000	1.600000	+1.911%	36,113	+88.125%
2025-08-14	1.5800	1.601900	1.530000	1.570000	0.000%	46,709	+91.720%
2025-08-13	1.6000	1.620000	1.520000	1.570000	-3.681%	37,219	+91.720%
2025-08-12	1.8000	1.813500	1.530000	1.630000	-1.032%	216,965	+84.663%
2025-08-11	1.5000	1.660000	1.460400	1.647000	+12.041%	60,368	+82.757%
2025-08-08	1.5200	1.520000	1.470000	1.470000	-2.649%	20,803	+104.762%
2025-08-07	1.5100	1.517800	1.460000	1.510000	+0.868%	20,339	+99.338%
2025-08-06	1.4186	1.529900	1.415000	1.497000	+5.795%	19,264	+101.069%
2025-08-05	1.4200	1.440000	1.401600	1.415000	+0.569%	13,190	+112.721%
2025-08-04	1.3200	1.430000	1.280000	1.407000	+4.222%	41,155	+113.930%
2025-08-01	1.3195	1.370000	1.280000	1.350000	+2.273%	22,257	+122.963%
2025-07-31	1.3600	1.389700	1.320000	1.320000	-5.036%	11,926	+128.030%
2025-07-30	1.3500	1.410000	1.330000	1.390000	+0.725%	54,142	+116.547%
2025-07-29	1.3600	1.430000	1.360000	1.380000	+2.985%	12,569	+118.116%
2025-07-28	1.3200	1.415000	1.320000	1.340000	+0.752%	32,125	+124.627%
2025-07-25	1.3900	1.410000	1.280000	1.330000	-4.317%	38,270	+126.316%
2025-07-24	1.4100	1.480000	1.350000	1.390000	-3.806%	56,198	+116.547%
2025-07-23	1.4200	1.560000	1.350000	1.445000	+1.049%	190,161	+108.304%
2025-07-22	1.2500	1.511000	1.240400	1.430000	+16.251%	314,349	+110.490%
2025-07-21	1.3200	1.370000	1.230000	1.230100	-6.811%	118,915	+144.696%
2025-07-18	1.2000	1.346600	1.200000	1.320000	+8.197%	208,511	+128.030%
2025-07-17	1.2000	1.315000	1.180000	1.220000	+1.667%	48,999	+146.721%
2025-07-16	1.3195	1.350000	1.190000	1.200000	-8.397%	76,054	+150.833%
2025-07-15	1.3100	1.347300	1.300000	1.310000	-2.239%	25,159	+129.771%
2025-07-14	1.2900	1.433800	1.290000	1.340000	+0.752%	24,742	+124.627%
2025-07-11	1.3100	1.350000	1.280000	1.330000	-2.206%	110,502	+126.316%
2025-07-10	1.5100	1.539100	1.350000	1.360000	-6.728%	122,992	+121.324%
2025-07-09	1.3632	1.465000	1.340000	1.458100	+8.007%	52,665	+106.433%
2025-07-08	1.3700	1.399600	1.312000	1.350000	-3.571%	71,453	+122.963%
2025-07-07	1.5800	1.639600	1.230000	1.400000	-11.950%	446,772	+115.000%
2025-07-03	1.7300	1.880000	1.498500	1.590000	-4.217%	360,356	+89.308%
2025-07-02	1.3600	1.740000	1.360000	1.660000	+27.692%	746,786	+81.325%
2025-07-01	1.3300	1.410000	1.294700	1.300000	+0.154%	89,035	+131.538%
2025-06-30	1.2607	1.310000	1.260000	1.298000	+3.840%	21,897	+131.895%
2025-06-27	1.2900	1.290000	1.240000	1.250000	-0.794%	11,532	+140.800%
2025-06-26	1.2550	1.270000	1.220000	1.260000	+3.279%	11,231	+138.889%
2025-06-25	1.2145	1.264500	1.200000	1.220000	0.000%	21,891	+146.721%
2025-06-24	1.3000	1.300000	1.190000	1.220000	-4.688%	36,838	+146.721%
2025-06-23	1.2600	1.280000	1.250700	1.280000	+0.787%	14,781	+135.156%
2025-06-20	1.1996	1.279900	1.160000	1.270000	+8.547%	64,905	+137.008%
2025-06-18	1.1650	1.178500	1.140000	1.170000	+0.862%	10,796	+157.265%
2025-06-17	1.1350	1.170000	1.130100	1.160000	+3.571%	15,736	+159.483%
2025-06-16	1.1700	1.170000	1.118400	1.120000	0.000%	36,490	+168.750%
2025-06-13	1.1100	1.160000	1.110000	1.120000	+2.752%	17,820	+168.750%
2025-06-12	1.1300	1.152400	1.090000	1.090000	-1.802%	9,089	+176.147%
2025-06-11	1.0900	1.160000	1.070000	1.110000	+3.738%	19,997	+171.171%
2025-06-10	1.0893	1.099900	1.060000	1.070000	+0.848%	8,197	+181.308%
2025-06-09	1.0750	1.094900	1.050000	1.061000	+1.048%	4,395	+183.695%
2025-06-06	1.0590	1.075000	1.050000	1.050000	-2.471%	1,990	+186.667%
2025-06-05	1.0600	1.100000	1.040000	1.076600	+1.566%	6,150	+179.584%
2025-06-04	1.1000	1.129900	1.030600	1.060000	-1.852%	20,046	+183.962%
2025-06-03	1.0900	1.120000	1.060000	1.080000	-3.571%	8,643	+178.704%
2025-06-02	1.0901	1.120000	1.090000	1.120000	+1.818%	7,112	+168.750%
2025-05-30	1.1150	1.140000	1.060000	1.100000	+1.382%	32,073	+173.636%
2025-05-29	1.1300	1.144800	1.040000	1.085000	+1.402%	23,868	+177.419%
2025-05-28	1.1300	1.130000	1.028000	1.070000	-3.604%	40,613	+181.308%
2025-05-27	1.2000	1.230000	0.975900	1.110000	-3.896%	74,632	+171.171%
2025-05-23	1.1500	1.155000	1.130000	1.155000	+0.435%	11,604	+160.606%
2025-05-22	1.3000	1.300000	1.130000	1.150000	+0.877%	9,752	+161.739%
2025-05-21	1.1800	1.180000	1.130000	1.140000	-2.564%	3,375	+164.035%
2025-05-20	1.1454	1.195000	1.139600	1.170000	+0.862%	12,706	+157.265%
2025-05-19	1.1944	1.202400	1.110600	1.160000	-0.855%	26,793	+159.483%
2025-05-16	1.1400	1.244000	1.100000	1.170000	+6.364%	121,091	+157.265%
2025-05-15	1.0700	1.100000	1.060000	1.100000	+3.774%	17,283	+173.636%
2025-05-14	1.0600	1.078900	1.050000	1.060000	-2.752%	25,875	+183.962%
2025-05-13	1.0850	1.100000	1.050000	1.090000	+0.973%	27,635	+176.147%
2025-05-12	1.1100	1.117000	1.070000	1.079500	-6.130%	30,745	+178.833%
2025-05-09	1.1400	1.190000	1.070000	1.150000	+5.023%	20,922	+161.739%
2025-05-08	1.0601	1.154000	1.060100	1.095000	+1.389%	17,432	+174.886%
2025-05-07	1.1200	1.120000	1.060000	1.080000	-5.263%	28,841	+178.704%
2025-05-06	1.1903	1.190300	1.100000	1.140000	0.000%	16,086	+164.035%
2025-05-05	1.2000	1.220800	1.140000	1.140000	-3.390%	7,615	+164.035%
2025-05-02	1.1401	1.183500	1.125000	1.180000	+3.039%	32,036	+155.085%
2025-05-01	1.1200	1.240000	1.120000	1.145200	-1.276%	15,696	+162.836%
2025-04-30	1.1400	1.200000	1.130900	1.160000	+0.870%	37,419	+159.483%
2025-04-29	1.2988	1.298800	1.130000	1.150000	-1.709%	52,601	+161.739%
2025-04-28	1.2700	1.300000	1.120000	1.170000	-5.645%	149,125	+157.265%
2025-04-25	1.3000	1.310000	1.200000	1.240000	-3.876%	175,996	+142.742%
2025-04-24	1.2400	1.320000	1.170000	1.290000	+5.738%	240,930	+133.333%
2025-04-23	1.1900	1.230000	1.160000	1.220000	+2.521%	6,061	+146.721%
2025-04-22	1.2000	1.240000	1.160000	1.190000	-0.833%	14,754	+152.941%
2025-04-21	1.2400	1.280000	1.120000	1.200000	-0.826%	174,263	+150.833%
2025-04-17	1.1500	1.250000	1.150000	1.210000	+2.542%	88,566	+148.760%
2025-04-16	1.0900	1.260000	1.090000	1.180000	+8.168%	57,500	+155.085%
2025-04-15	1.1200	1.150000	1.070000	1.090900	-0.827%	10,979	+175.919%
2025-04-14	0.9700	1.150000	0.970000	1.100000	+10.011%	33,959	+173.636%
2025-04-11	0.9650	1.020000	0.938700	0.999900	+2.554%	69,876	+201.030%
2025-04-10	0.9983	1.000000	0.975000	0.975000	-4.412%	19,309	+208.718%
2025-04-09	0.9550	1.020000	0.955000	1.020000	+6.250%	16,269	+195.098%
2025-04-08	0.9847	1.030000	0.914600	0.960000	-2.389%	91,026	+213.542%
2025-04-07	0.9750	1.030000	0.950000	0.983500	-1.453%	29,545	+206.050%
2025-04-04	1.0300	1.050000	0.944100	0.998000	-5.849%	41,349	+201.603%
2025-04-03	1.0700	1.088000	1.051000	1.060000	-0.935%	6,212	+183.962%
2025-04-02	1.0700	1.100000	1.040000	1.070000	-1.835%	31,652	+181.308%
2025-04-01	1.1300	1.170000	1.050000	1.090000	-1.802%	47,672	+176.147%
2025-03-31	1.1400	1.140000	1.063000	1.110000	0.000%	10,399	+171.171%
2025-03-28	1.1200	1.130000	1.110000	1.110000	-0.081%	20,834	+171.171%
2025-03-27	1.1098	1.151800	1.010000	1.110900	-0.813%	133,589	+170.951%
2025-03-26	1.1500	1.170000	1.100000	1.120000	-1.754%	26,550	+168.750%
2025-03-25	1.1450	1.175000	1.100000	1.140000	-0.870%	31,647	+164.035%
2025-03-24	1.1500	1.170000	1.101500	1.150000	0.000%	37,265	+161.739%
2025-03-21	1.0600	1.160000	1.050100	1.150000	+10.609%	38,003	+161.739%
2025-03-20	1.0600	1.060000	1.020000	1.039700	-1.915%	4,464	+189.507%
2025-03-19	1.0400	1.060000	1.020000	1.060000	+3.922%	7,848	+183.962%
2025-03-18	0.9652	1.060000	0.965200	1.020000	+7.822%	10,113	+195.098%
2025-03-17	0.9400	0.990000	0.940000	0.946000	-0.042%	20,936	+218.182%
2025-03-14	0.9500	0.950000	0.945000	0.946400	-0.379%	21,820	+218.047%
2025-03-13	0.9700	0.980000	0.940000	0.950000	+0.529%	15,105	+216.842%
2025-03-12	1.0100	1.010000	0.942782	0.945000	-4.536%	27,273	+218.519%
2025-03-11	1.0400	1.040000	0.955000	0.989900	+3.115%	3,336	+204.071%
2025-03-10	0.9731	1.009800	0.940000	0.960000	-4.478%	40,638	+213.542%
2025-03-07	0.9800	1.040000	0.980000	1.005000	-0.495%	2,892	+199.502%
2025-03-06	1.0150	1.015000	0.980000	1.010000	0.000%	1,847	+198.020%
2025-03-05	1.0300	1.050200	1.000000	1.010000	+4.124%	3,221	+198.020%
2025-03-04	1.0100	1.035000	0.920000	0.970000	-3.960%	21,354	+210.309%
2025-03-03	1.0500	1.052600	1.000000	1.010000	-2.695%	6,516	+198.020%
2025-02-28	1.0400	1.050000	1.000000	1.037974	+0.287%	4,434	+189.988%
2025-02-27	1.0300	1.050000	1.020000	1.035000	-2.358%	6,342	+190.821%
2025-02-26	1.0700	1.079600	1.000000	1.060000	-1.852%	27,663	+183.962%
2025-02-25	1.0990	1.099000	1.060000	1.080000	+0.935%	4,636	+178.704%
2025-02-24	1.0900	1.140000	1.040000	1.070000	-2.727%	11,977	+181.308%
2025-02-21	1.1000	1.120000	1.084800	1.100000	-3.509%	7,065	+173.636%
2025-02-20	1.1000	1.140000	1.100000	1.140000	+1.786%	2,015	+164.035%
2025-02-19	1.0700	1.120000	1.070000	1.120000	+3.704%	2,456	+168.750%
2025-02-18	1.1600	1.160000	1.080000	1.080000	-6.087%	15,225	+178.704%

.dark-mode .hFr0YQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hFr0YQ{ color: #333333; background-color: white; border: 2px solid #333333; }RMCORoyalty Management Holding Corporation Class A Common Stockstock NASDAQ

RMCO
Royalty Management Holding Corporation Class A Common Stock
stock NASDAQ