Royalty Management Holding Corporation (RMCO) Historical Stock Data
1.04 ↓0.05 (-4.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RMCO is up 0.14% a day on average. There have been 14 days where Royalty Management Holding Corporation closed green and 16 days where RMCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 1.07 | 1.04 | ↓$0.03 (-3.22%) | 0.94 | 1.08 | 42.64K |
| 2024-12-24 | 1.15 | 1.09 | ↓$0.06 (-5.22%) | 1.02 | 1.15 | 35.87K |
| 2024-12-23 | 1.23 | 1.12 | ↓$0.11 (-8.94%) | 1.05 | 1.23 | 43.87K |
| 2024-12-20 | 1.14 | 1.18 | ↑$0.04 (3.51%) | 1.09 | 1.18 | 71.24K |
| 2024-12-19 | 1.19 | 1.17 | ↓$0.02 (-1.33%) | 1.10 | 1.28 | 294.56K |
| 2024-12-18 | 1.11 | 1.05 | ↓$0.06 (-5.41%) | 1.05 | 1.23 | 56.80K |
| 2024-12-17 | 1.01 | 1.14 | ↑$0.13 (12.60%) | 1.01 | 1.14 | 96.90K |
| 2024-12-16 | 1.07 | 1.03 | ↓$0.04 (-3.74%) | 0.96 | 1.07 | 35.73K |
| 2024-12-13 | 1.06 | 1.07 | ↑$0.01 (0.94%) | 0.98 | 1.08 | 49.68K |
| 2024-12-12 | 0.91 | 1.02 | ↑$0.11 (12.09%) | 0.91 | 1.09 | 76.36K |
| 2024-12-11 | 0.94 | 0.94 | ↑$0.00 (0.00%) | 0.90 | 0.98 | 5.91K |
| 2024-12-10 | 0.93 | 0.98 | ↑$0.05 (5.14%) | 0.93 | 1.00 | 6.08K |
| 2024-12-09 | 1.00 | 0.98 | ↓$0.02 (-1.80%) | 0.92 | 1.00 | 1.88K |
| 2024-12-06 | 1.02 | 0.95 | ↓$0.07 (-6.87%) | 0.92 | 1.03 | 9.20K |
| 2024-12-05 | 0.95 | 0.96 | ↑$0.01 (1.05%) | 0.94 | 1.03 | 5.61K |
| 2024-12-04 | 0.94 | 0.99 | ↑$0.05 (5.32%) | 0.94 | 1.00 | 3.46K |
| 2024-12-03 | 1.00 | 0.97 | ↓$0.03 (-3.00%) | 0.93 | 1.03 | 7.69K |
| 2024-12-02 | 0.99 | 0.98 | ↓$0.01 (-1.01%) | 0.94 | 1.03 | 25.57K |
| 2024-11-29 | 1.03 | 1.03 | ↑$0.00 (0.00%) | 0.98 | 1.03 | 2.09K |
| 2024-11-27 | 1.01 | 1.00 | ↓$0.01 (-0.99%) | 0.98 | 1.04 | 5.49K |
| 2024-11-26 | 1.03 | 1.02 | ↓$0.01 (-0.97%) | 1.00 | 1.03 | 9.09K |
| 2024-11-25 | 1.05 | 1.03 | ↓$0.02 (-1.90%) | 1.01 | 1.08 | 53.02K |
| 2024-11-22 | 1.01 | 1.02 | ↑$0.01 (0.99%) | 1.00 | 1.09 | 5.58K |
| 2024-11-21 | 1.04 | 1.09 | ↑$0.05 (4.81%) | 1.04 | 1.09 | 2.79K |
| 2024-11-20 | 1.04 | 1.02 | ↓$0.02 (-1.92%) | 1.02 | 1.04 | 0.98K |
| 2024-11-19 | 0.99 | 1.06 | ↑$0.07 (7.07%) | 0.99 | 1.06 | 4.05K |
| 2024-11-18 | 1.00 | 1.05 | ↑$0.05 (5.00%) | 0.95 | 1.07 | 6.95K |
| 2024-11-15 | 1.12 | 1.03 | ↓$0.09 (-8.04%) | 0.99 | 1.12 | 42.36K |
| 2024-11-14 | 1.07 | 1.09 | ↑$0.02 (1.87%) | 1.06 | 1.10 | 5.42K |
| 2024-11-13 | 1.14 | 1.13 | ↓$0.02 (-1.74%) | 1.08 | 1.14 | 13.37K |
Create an account or log in to view more rows.
$RMCO It’s that TIME!! To Double down!
$RMCO Rug pull soon?
$RMCO what caused the sell off in an otherwise good tech market today?
$RMCO NOT SELLING.
$RMCO I do it for the thrills!
$RMCO when's the offering?
$RMCO Don't like that...
$RMCO bear trap dude
$RMCO News?
$RMCO used to this fuckery!! Not leaving no chance !