Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royalty Management Holding Corporation - Class A Common Stock (NQ: RMCO )

1.020 -0.070 (-6.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 1.010 1.090 1.003 1.020 5,575 -0.07(-6.42%)
Nov 21, 2024 1.040 1.090 1.040 1.090 2,791 +0.07(+6.86%)
Nov 20, 2024 1.040 1.040 1.016 1.020 976 -0.04(-3.77%)
Nov 19, 2024 0.9900 1.060 0.9900 1.060 4,054 +0.01(+0.95%)
Nov 18, 2024 1.000 1.070 0.9500 1.050 6,949 +0.02(+1.94%)
Nov 15, 2024 1.120 1.120 0.9900 1.030 42,798 -0.06(-5.50%)
Nov 14, 2024 1.070 1.100 1.060 1.090 5,415 -0.03(-3.11%)
Nov 13, 2024 1.145 1.145 1.080 1.125 13,373 -0.02(-2.17%)
Nov 12, 2024 1.130 1.190 1.110 1.150 11,472 +0.09(+8.49%)
Nov 11, 2024 1.040 1.130 1.037 1.060 3,162 -0.04(-3.64%)
Nov 08, 2024 1.100 1.100 1.060 1.100 7,295 +0.02(+1.85%)
Nov 07, 2024 1.130 1.130 1.051 1.080 13,058 -0.02(-1.82%)
Nov 06, 2024 1.040 1.100 1.020 1.100 9,496 +0.04(+3.77%)
Nov 05, 2024 1.120 1.120 1.045 1.060 4,208 -0.04(-3.64%)
Nov 04, 2024 1.010 1.100 1.010 1.100 9,480 +0.01(+0.92%)
Nov 01, 2024 1.090 1.100 1.016 1.090 26,251 +0.00(+0.00%)
Oct 31, 2024 1.080 1.090 1.008 1.090 22,906 +0.06(+5.83%)
Oct 30, 2024 1.050 1.050 1.000 1.030 14,995 -0.02(-1.90%)
Oct 29, 2024 0.9800 1.090 0.9421 1.050 16,579 +0.08(+7.69%)
Oct 28, 2024 1.000 1.000 0.9100 0.9750 11,676 -0.00(-0.20%)
Oct 25, 2024 1.000 1.000 0.9770 0.9770 1,054 +0.04(+3.84%)
Oct 24, 2024 0.9409 0.9409 0.9409 0.9409 1,188 -0.02(-1.99%)
Oct 23, 2024 0.9962 0.9962 0.9500 0.9600 13,445 -0.02(-1.64%)
Oct 22, 2024 1.020 1.020 0.9760 0.9760 1,342 -0.01(-1.41%)
Oct 21, 2024 0.9550 1.007 0.9495 0.9900 7,479 +0.03(+3.29%)
Oct 18, 2024 0.9700 0.9928 0.9225 0.9585 8,546 -0.00(-0.16%)
Oct 17, 2024 1.000 1.000 0.9400 0.9600 11,122 -0.07(-6.80%)
Oct 16, 2024 0.9500 1.035 0.9400 1.030 14,679 +0.08(+8.42%)
Oct 15, 2024 0.9350 0.9900 0.9020 0.9500 3,528 -0.00(-0.21%)
Oct 14, 2024 0.9200 0.9520 0.8701 0.9520 7,629 +0.01(+1.28%)
Oct 11, 2024 0.9500 1.000 0.9230 0.9400 14,256 -0.05(-5.05%)
Oct 10, 2024 0.9990 1.000 0.8972 0.9900 5,961 -0.01(-0.99%)
Oct 09, 2024 0.9046 0.9999 0.9046 0.9999 23,009 +0.08(+8.45%)
Oct 08, 2024 0.9300 0.9300 0.9220 0.9220 1,080 -0.03(-2.95%)
Oct 07, 2024 0.8700 0.9900 0.8700 0.9500 23,043 +0.05(+5.56%)
Oct 04, 2024 0.9100 0.9540 0.8900 0.9000 4,465 -0.05(-5.45%)
Oct 03, 2024 0.9573 0.9573 0.8976 0.9519 1,605 -0.00(-0.43%)
Oct 02, 2024 0.8633 0.9560 0.8633 0.9560 2,767 -0.01(-0.83%)
Oct 01, 2024 0.9900 0.9900 0.8615 0.9640 21,001 -0.00(-0.41%)
Sep 30, 2024 0.9000 0.9680 0.8600 0.9680 9,239 +0.04(+4.54%)
Sep 27, 2024 0.8910 0.9300 0.8910 0.9260 3,045 -0.00(-0.22%)
Sep 26, 2024 0.9190 0.9337 0.8500 0.9280 5,225 +0.03(+3.11%)
Sep 25, 2024 0.9050 0.9165 0.8500 0.9000 4,816 -0.03(-3.23%)
Sep 24, 2024 0.9465 0.9880 0.9050 0.9300 1,666 +0.00(+0.33%)
Sep 23, 2024 0.9800 0.9900 0.8947 0.9269 9,959 -0.02(-2.43%)
Sep 20, 2024 0.9900 0.9900 0.9100 0.9500 22,361 -0.00(-0.31%)
Sep 19, 2024 0.8840 0.9750 0.8840 0.9530 1,458 +0.06(+7.08%)
Sep 18, 2024 0.9500 0.9490 0.8900 0.8900 2,605 -0.02(-2.20%)
Sep 17, 2024 0.9021 0.9880 0.9020 0.9100 14,494 -0.02(-1.62%)
Sep 16, 2024 0.9072 1.020 0.9000 0.9250 16,681 -0.01(-1.60%)
Sep 13, 2024 0.9991 1.011 0.9300 0.9400 15,032 -0.09(-8.74%)
Sep 12, 2024 0.8350 1.050 0.8201 1.030 171,173 +0.19(+23.31%)
Sep 11, 2024 0.7970 0.8353 0.7606 0.8353 6,226 +0.04(+5.60%)
Sep 10, 2024 0.8300 0.8300 0.7910 0.7910 19,756 -0.06(-6.94%)
Sep 09, 2024 0.9070 0.9070 0.8095 0.8500 140,033 -0.02(-2.30%)
Sep 06, 2024 0.8200 0.8700 0.8000 0.8700 73,860 +0.02(+2.35%)
Sep 05, 2024 0.8220 0.8739 0.8186 0.8500 21,012 -0.01(-1.53%)
Sep 04, 2024 0.8739 0.8739 0.8208 0.8632 18,548 -0.03(-3.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.