Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NasdaqCM - Delayed Quote USD

Royalty Management Holding Corporation (RMCO)

Compare
1.1000
-0.0300
(-2.65%)
At close: February 21 at 4:00:00 PM EST
1.0500
-0.05
(-4.55%)
After hours: February 21 at 7:36:58 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251.10001.12001.08501.10001.10007,100
Feb 20, 20251.10001.14001.10001.14001.14002,000
Feb 19, 20251.07001.12001.07001.12001.12002,400
Feb 18, 20251.16001.16001.08001.08001.080015,200
Feb 14, 20251.10001.17101.10001.15001.15009,300
Feb 13, 20251.11001.17001.10001.12001.120011,500
Feb 12, 20251.09001.19001.09001.13001.13007,900
Feb 11, 20251.11001.17001.11001.17001.17002,400
Feb 10, 20251.12001.18501.12001.17001.17004,900
Feb 7, 20251.11001.19001.11001.17001.17005,900
Feb 6, 20251.12001.17001.12001.14201.14206,000
Feb 5, 20251.16001.24101.12901.19401.194013,800
Feb 4, 20251.19501.23301.18001.18001.180012,000
Feb 3, 20251.20501.21001.17001.17001.17008,100
Jan 31, 20251.19001.19001.17001.17001.17004,500
Jan 30, 20251.16001.19001.13301.18001.180013,100
Jan 29, 20251.07201.18501.07201.16001.160030,800
Jan 28, 20251.07001.12001.04001.10001.100010,900
Jan 27, 20251.05001.09901.04001.07701.07708,600
Jan 24, 20251.10001.10001.07001.07001.070013,800
Jan 23, 20251.04801.09001.04801.08001.080016,300
Jan 22, 20251.07001.09001.06901.08001.08009,600
Jan 21, 20251.10001.10001.03001.08501.08507,800
Jan 17, 20251.02501.10001.02001.08001.080014,600
Jan 16, 20250.98001.04600.98001.00901.009018,600
Jan 15, 20250.99501.01000.96000.99000.990011,300
Jan 14, 20250.97001.02400.97001.01101.011014,400
Jan 13, 20250.97101.04000.97101.02701.02709,700
Jan 10, 20250.98001.01000.98001.00001.00008,800
Jan 8, 20251.02001.03100.99001.02201.022023,000
Jan 7, 20251.02501.02500.99500.99500.995043,400
Jan 6, 20251.01001.06001.00001.04001.040018,800
Jan 3, 20251.06001.06001.01001.01001.010014,100
Jan 2, 20251.01001.05001.00001.04001.040033,200
Dec 31, 20241.05001.05000.99800.99800.998017,400
Dec 30, 20240.97401.05500.94001.01001.010067,400
Dec 27, 20241.09001.09000.91300.94000.940042,000
Dec 26, 20241.07501.08000.94001.04001.040042,600
Dec 24, 20241.15001.15001.01701.09001.090035,900
Dec 23, 20241.23001.23001.05001.12001.120043,900
Dec 20, 20241.14001.18001.09001.18001.180071,200
Dec 19, 20241.18601.28001.10001.17001.1700295,600
Dec 18, 20241.11001.22501.05001.05001.050058,500
Dec 17, 20241.01201.14001.01001.14001.140099,800
Dec 16, 20241.07001.07000.96201.03001.030035,700
Dec 13, 20241.06001.08000.98001.07001.070049,700
Dec 12, 20240.91001.09000.91001.02001.020076,400
Dec 11, 20240.94000.98000.90000.94000.94005,900
Dec 10, 20240.93200.99700.93200.98000.98006,100
Dec 9, 20240.99800.99800.92000.98000.98001,900
Dec 6, 20241.02001.03000.92400.95000.95009,200
Dec 5, 20240.95001.03000.93800.96000.96005,600
Dec 4, 20240.94001.00000.94000.99000.99003,500
Dec 3, 20241.00001.03000.93000.97000.97007,700
Dec 2, 20240.99001.03000.94000.98000.980025,600
Nov 29, 20241.03001.03000.98001.03001.03002,100
Nov 27, 20241.01001.04000.98001.00001.00005,500
Nov 26, 20241.03001.03001.00001.02001.02009,100
Nov 25, 20241.05001.08001.01001.03001.030053,000
Nov 22, 20241.01001.09001.00301.02001.02005,600
Nov 21, 20241.04001.09001.04001.09001.09002,800
Nov 20, 20241.04001.04001.01601.02001.02001,000
Nov 19, 20240.99001.06000.99001.06001.06004,100
Nov 18, 20241.00001.07000.95001.05001.05006,900
Nov 15, 20241.12001.12000.99001.03001.030036,400
Nov 14, 20241.07001.10001.06001.09001.09005,400
Nov 13, 20241.14501.14501.08001.12501.125013,400
Nov 12, 20241.13001.19001.11001.15001.150011,500
Nov 11, 20241.03701.13001.03701.06001.06003,200
Nov 8, 20241.10001.10001.06001.10001.10007,300
Nov 7, 20241.13001.13001.05101.08001.080013,100
Nov 6, 20241.04001.10001.02001.10001.10009,500
Nov 5, 20241.12001.12001.04501.06001.06004,200
Nov 4, 20241.01001.10001.01001.10001.10009,500
Nov 1, 20241.09001.10001.01601.09001.090026,300
Oct 31, 20241.08001.09001.00801.09001.090024,400
Oct 30, 20241.05001.05001.00001.03001.030015,000
Oct 29, 20240.98001.09000.94201.05001.050016,600
Oct 28, 20241.00001.00000.91000.97500.975011,700
Oct 25, 20241.00001.00000.97700.97700.97701,100
Oct 24, 20240.94100.94100.94100.94100.94101,200
Oct 23, 20240.99600.99600.95000.96000.960013,400
Oct 22, 20241.02001.02000.97600.97600.97601,300
Oct 21, 20240.95501.00700.95000.99000.99007,500
Oct 18, 20240.97000.99300.92300.95900.95908,500
Oct 17, 20241.00001.00000.94000.96000.960011,100
Oct 16, 20240.95001.03500.94001.03001.030014,700
Oct 15, 20240.93500.99000.90200.95000.95003,500
Oct 14, 20240.92000.95200.87000.95200.95207,600
Oct 11, 20240.95001.00000.92300.94000.940014,300
Oct 10, 20240.99901.00000.89700.99000.99006,000
Oct 9, 20240.90501.00000.90501.00001.000023,000
Oct 8, 20240.93000.93000.92200.92200.92201,100
Oct 7, 20240.87000.99000.87000.95000.950023,000
Oct 4, 20240.91000.95400.89000.90000.90004,500
Oct 3, 20240.95700.95700.89800.95200.95201,500
Oct 2, 20240.86300.95600.86300.95600.95602,800
Oct 1, 20240.99000.99000.86200.96400.964021,000
Sep 30, 20240.90000.96800.86000.96800.96809,200
Sep 27, 20240.89100.93000.89100.92600.92603,000
Sep 26, 20240.91900.93400.85000.92800.92805,500
Sep 25, 20240.90500.91700.85000.90000.90004,800
Sep 24, 20240.94700.98800.90500.93000.93001,700
Sep 23, 20240.98000.99000.89500.92700.927010,000
Sep 20, 20240.99000.99000.91000.95000.950022,400
Sep 19, 20240.88400.97500.88400.95300.95301,500
Sep 18, 20240.94900.94900.89000.89000.89002,600
Sep 17, 20240.90200.98800.90200.91000.910014,500
Sep 16, 20240.90701.02000.90000.92500.925016,700
Sep 13, 20240.99901.01100.93000.94000.940015,000
Sep 12, 20240.83501.05000.82001.03001.0300171,200
Sep 11, 20240.79700.83500.76100.83500.83506,200
Sep 10, 20240.83000.83000.79100.79100.791019,800
Sep 9, 20240.90700.90700.81000.85000.8500140,000
Sep 6, 20240.82000.87000.80000.87000.870073,900
Sep 5, 20240.82200.87400.81900.85000.850021,000
Sep 4, 20240.87400.87400.82100.86300.863018,500
Sep 3, 20240.91100.91100.83300.89200.892010,600
Aug 30, 20240.81300.86600.80500.84400.844019,600
Aug 29, 20240.84600.85500.78200.79000.790015,100
Aug 28, 20240.82100.84000.80500.84000.84009,200
Aug 27, 20240.85500.86000.82100.84100.841013,600
Aug 26, 20240.83900.87000.82000.87000.870022,100
Aug 23, 20240.89000.89000.83000.84400.844026,900
Aug 22, 20240.84300.90000.84300.90000.90001,800
Aug 21, 20240.84800.91500.83600.91500.915015,300
Aug 20, 20240.89000.89000.84400.86700.867025,300
Aug 19, 20240.85200.90000.83900.85800.858014,400
Aug 16, 20240.88600.88600.84100.85000.850024,400
Aug 15, 20240.86100.92800.83000.88600.886021,100
Aug 14, 20240.87000.89000.86000.87500.875021,500
Aug 13, 20240.83700.98000.82000.90600.906031,000
Aug 12, 20240.80000.85000.80000.84900.849018,300
Aug 9, 20240.80500.83000.80000.83000.83001,400
Aug 8, 20240.84700.85000.81000.81000.810014,300
Aug 7, 20240.84500.86000.83200.83200.83207,800
Aug 6, 20240.85400.90000.82000.85800.85809,700
Aug 5, 20240.82100.87200.77800.87000.870018,600
Aug 2, 20240.96000.96000.90000.92500.925013,800
Aug 1, 20241.05001.05000.96900.98000.98009,500
Jul 31, 20241.01001.04001.00001.00001.00006,700
Jul 30, 20241.07001.07001.01001.04001.040017,600
Jul 29, 20241.05001.07000.99601.07001.070012,000
Jul 26, 20240.93901.05000.90101.05001.050046,000
Jul 25, 20240.90200.93100.89000.93100.93103,700
Jul 24, 20240.93400.93400.88800.89300.89307,600
Jul 23, 20240.91000.91000.90000.90000.90003,800
Jul 22, 20240.95000.95000.87500.91700.91709,700
Jul 19, 20240.98000.98000.89900.92000.92008,100
Jul 18, 20241.04001.04000.96001.00001.000013,100
Jul 17, 20241.12001.12001.00001.01001.010035,400
Jul 16, 20240.88101.12000.85001.12001.120054,200
Jul 15, 20240.90300.92100.86600.91800.918019,200
Jul 12, 20240.91001.02000.83600.90300.903032,700
Jul 11, 20240.87500.91000.84000.90000.900023,400
Jul 10, 20240.80600.87000.80600.84300.843011,400
Jul 9, 20240.77100.88000.74200.84000.840044,500
Jul 8, 20240.80000.82000.75000.82000.820052,500
Jul 5, 20240.75000.78000.74000.77800.778048,900
Jul 3, 20240.77000.77900.77000.77900.77907,300
Jul 2, 20240.80000.80000.75500.76000.760025,900
Jul 1, 20240.75000.81600.75000.80000.800021,800
Jun 28, 20240.84300.84300.75300.77000.770023,800
Jun 27, 20240.87300.87800.80400.87800.878023,200
Jun 26, 20240.78000.89900.78000.84200.842039,300
Jun 25, 20240.82600.82600.75300.76200.762057,300
Jun 24, 20240.84000.94000.80100.80100.801018,100
Jun 21, 20240.84800.94800.82200.83800.8380218,600
Jun 20, 20240.87800.88700.84800.84800.848030,700
Jun 18, 20241.00001.03000.85600.87500.875048,700
Jun 17, 20241.01001.18500.95800.95800.958019,300
Jun 14, 20241.19001.28200.96000.96000.960084,200
Jun 13, 20241.26101.36001.03001.19001.1900149,200
Jun 12, 20241.33001.36001.22101.30001.300018,700
Jun 11, 20241.38001.38001.23001.31001.310023,800
Jun 10, 20241.21001.38001.17201.35001.3500100,000
Jun 7, 20241.25301.25301.17001.21501.215034,200
Jun 6, 20241.30001.40001.21001.28001.280035,200
Jun 5, 20241.30001.32701.16001.30001.300065,500
Jun 4, 20241.44001.44001.21001.32001.3200143,200
Jun 3, 20241.22001.59001.10001.32001.3200577,500
May 31, 20241.10001.12000.99701.12001.120029,000
May 30, 20241.09001.13001.04001.07001.07006,700
May 29, 20241.11001.13000.99001.09001.090011,000
May 28, 20241.19001.19001.06001.10501.105033,200
May 24, 20241.05001.19001.05001.17001.170088,800
May 23, 20241.02001.03000.96601.01501.015022,400
May 22, 20240.90001.02000.90001.00001.000016,200
May 21, 20240.96001.03000.94000.95000.950012,700
May 20, 20240.92701.11400.89600.99000.990064,900
May 17, 20240.89000.91000.89000.91000.910017,200
May 16, 20240.90000.91000.85900.88800.888030,200
May 15, 20240.90000.91000.90000.91000.910015,100
May 14, 20240.94000.98000.90000.91000.910027,600
May 13, 20240.97000.97000.91000.91700.91705,900
May 10, 20240.90001.01000.88100.93600.936034,000
May 9, 20240.89000.96000.89000.89500.895011,100
May 8, 20240.89000.94500.87200.88000.880017,500
May 7, 20240.95000.99000.80000.92000.9200157,900
May 6, 20240.91000.95000.90000.95000.95008,900
May 3, 20240.88600.93000.84300.89000.890022,000
May 2, 20240.89000.89000.84000.85600.85606,600
May 1, 20240.85400.89000.85400.87000.87008,800
Apr 30, 20240.92000.92000.70000.87000.870027,400
Apr 29, 20240.94000.97000.92000.92800.928041,300
Apr 26, 20240.97000.97000.94000.95600.95607,600
Apr 25, 20240.96000.98800.93000.95000.950021,900
Apr 24, 20240.96000.96000.93000.94500.945016,500
Apr 23, 20240.95000.96000.93000.95000.950032,300
Apr 22, 20240.99000.99000.95000.99000.990042,500
Apr 19, 20241.04001.07000.94000.95100.951040,400
Apr 18, 20241.00001.08000.98701.03001.0300110,100
Apr 17, 20241.02001.02000.93000.96400.964072,600
Apr 16, 20240.95000.99000.90000.94000.940037,200
Apr 15, 20241.00001.00000.95900.99400.994015,300
Apr 12, 20241.00001.00000.93501.00001.000036,500
Apr 11, 20241.06501.08001.02001.04001.040018,500
Apr 10, 20241.08001.12001.04001.07001.070011,800
Apr 9, 20241.14001.15001.08001.10001.100024,800
Apr 8, 20241.18001.18001.10001.14001.140027,400
Apr 5, 20241.13001.20001.09001.17001.170028,200
Apr 4, 20241.16001.21001.13001.13001.130022,700
Apr 3, 20241.23001.28001.16001.19001.190025,800
Apr 2, 20241.15001.29001.15001.29001.290090,600
Apr 1, 20241.19001.26001.16001.17001.170060,300
Mar 28, 20241.19001.22001.16001.16001.160016,400
Mar 27, 20241.21001.26001.15001.19001.190066,900
Mar 26, 20241.23001.27701.21001.22001.220013,900
Mar 25, 20241.34001.34001.18001.23001.230083,100
Mar 22, 20241.40001.44001.34001.36001.360067,900
Mar 21, 20241.22001.45001.20001.44001.4400283,000
Mar 20, 20241.19201.30001.18001.26001.260079,600
Mar 19, 20241.22001.25501.20001.24001.240019,900
Mar 18, 20241.15001.25001.15001.24001.240023,800
Mar 15, 20241.21001.30001.17001.27001.2700118,300
Mar 14, 20241.26001.26001.18001.19001.190023,300
Mar 13, 20241.16001.36001.16001.30001.300073,100
Mar 12, 20241.38001.38001.15001.18001.1800107,700
Mar 11, 20241.46001.51001.33001.38001.3800248,200
Mar 8, 20241.53001.63001.44101.45001.450058,200
Mar 7, 20241.44101.67001.41001.58001.5800172,800
Mar 6, 20241.47001.54001.40001.44001.440068,600
Mar 5, 20241.45001.57001.41001.51001.5100127,000
Mar 4, 20241.37001.61001.37001.49001.4900162,800
Mar 1, 20241.58001.61001.40001.52001.5200286,400
Feb 29, 20241.43001.80001.18001.75001.75005,938,200
Feb 28, 20241.18001.40001.10001.37001.3700487,800
Feb 27, 20241.18001.21001.14001.20601.206080,900
Feb 26, 20241.20001.26001.12201.17001.170038,000
Feb 23, 20241.24001.28001.15001.17001.170044,800
Feb 22, 20241.31001.37001.25001.25001.250043,900

Related Tickers

KNHF11.SA Kinea Hedge Fund Fundo De Investimento Imobiliario
83.39
+3.44%
 
JOF Japan Smaller Capitalization Fund, Inc.
7.96
+0.63%
 
MGLD The Marygold Companies, Inc.
0.9722
-2.78%
 
AFB AllianceBernstein National Municipal Income Fund, Inc.
11.21
+0.36%
 
AMTD AMTD IDEA Group
1.0300
-8.85%
 
EARN Ellington Credit Company
6.52
-0.15%
 
DNP DNP Select Income Fund Inc.
9.45
0.00%
 
PSLV Sprott Physical Silver Trust
11.05
-0.99%
 
PSEC Prospect Capital Corporation
4.4400
-0.22%
 
PFLT PennantPark Floating Rate Capital Ltd.
11.16
-1.33%