Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.8440 +0.0540 (+6.84%)
Streaming Delayed Price Updated: 3:16 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 0.8125 0.8660 0.8050 0.8440 19,596 +0.05(+6.84%)
Aug 29, 2024 0.8460 0.8550 0.7820 0.7900 15,115 -0.05(-5.95%)
Aug 28, 2024 0.8210 0.8400 0.8052 0.8400 9,163 -0.00(-0.06%)
Aug 27, 2024 0.8551 0.8600 0.8210 0.8405 13,555 -0.03(-3.39%)
Aug 26, 2024 0.8386 0.8700 0.8200 0.8700 22,080 +0.03(+3.08%)
Aug 23, 2024 0.8900 0.8900 0.8300 0.8440 26,857 -0.06(-6.22%)
Aug 22, 2024 0.8430 0.9000 0.8430 0.9000 1,785 -0.02(-1.64%)
Aug 21, 2024 0.8480 0.9150 0.8363 0.9150 15,369 +0.05(+5.57%)
Aug 20, 2024 0.8900 0.8900 0.8437 0.8667 25,331 +0.01(+1.06%)
Aug 19, 2024 0.8524 0.9000 0.8390 0.8576 14,437 +0.01(+0.89%)
Aug 16, 2024 0.8860 0.8860 0.8412 0.8500 24,432 -0.04(-4.06%)
Aug 15, 2024 0.8610 0.9280 0.8300 0.8860 21,149 +0.01(+1.26%)
Aug 14, 2024 0.8700 0.8900 0.8600 0.8750 21,465 -0.03(-3.42%)
Aug 13, 2024 0.8400 0.9800 0.8200 0.9060 31,053 +0.06(+6.71%)
Aug 12, 2024 0.8000 0.8500 0.8000 0.8490 18,278 +0.02(+2.34%)
Aug 09, 2024 0.8048 0.8296 0.8000 0.8296 1,396 +0.02(+2.42%)
Aug 08, 2024 0.8500 0.8500 0.8100 0.8100 14,284 -0.02(-2.59%)
Aug 07, 2024 0.8450 0.8600 0.8315 0.8315 7,802 -0.03(-3.03%)
Aug 06, 2024 0.8540 0.9000 0.8200 0.8575 9,769 -0.01(-1.44%)
Aug 05, 2024 0.8208 0.8719 0.7783 0.8700 18,573 -0.06(-5.95%)
Aug 02, 2024 0.9600 0.9600 0.9000 0.9250 13,756 -0.05(-5.61%)
Aug 01, 2024 1.050 1.050 0.9690 0.9800 9,460 -0.02(-2.00%)
Jul 31, 2024 1.010 1.040 1.000 1.000 6,734 -0.04(-3.82%)
Jul 30, 2024 1.070 1.070 1.010 1.040 17,618 -0.03(-2.83%)
Jul 29, 2024 1.050 1.070 0.9961 1.070 11,971 +0.02(+1.90%)
Jul 26, 2024 0.9385 1.050 0.9010 1.050 45,960 +0.12(+12.78%)
Jul 25, 2024 0.9015 0.9310 0.8900 0.9310 3,705 +0.04(+4.26%)
Jul 24, 2024 0.9300 0.9340 0.8877 0.8930 7,566 -0.01(-0.78%)
Jul 23, 2024 0.9100 0.9100 0.9000 0.9000 3,804 -0.02(-1.89%)
Jul 22, 2024 0.9500 0.9500 0.8754 0.9173 9,746 -0.00(-0.29%)
Jul 19, 2024 0.9800 0.9800 0.8993 0.9200 8,050 -0.08(-8.00%)
Jul 18, 2024 1.040 1.040 0.9600 1.000 13,053 -0.01(-0.99%)
Jul 17, 2024 1.120 1.120 1.000 1.010 35,643 -0.11(-9.82%)
Jul 16, 2024 0.8800 1.120 0.8500 1.120 53,579 +0.20(+22.00%)
Jul 15, 2024 0.9030 0.9205 0.8664 0.9180 16,723 +0.02(+1.66%)
Jul 12, 2024 0.9099 1.020 0.8358 0.9030 32,740 +0.00(+0.32%)
Jul 11, 2024 0.8750 0.9100 0.8400 0.9001 23,426 +0.06(+6.77%)
Jul 10, 2024 0.8055 0.8700 0.8055 0.8430 11,445 +0.00(+0.36%)
Jul 09, 2024 0.7700 0.8800 0.7421 0.8400 44,546 +0.02(+2.44%)
Jul 08, 2024 0.8000 0.8200 0.7500 0.8200 52,527 +0.04(+5.40%)
Jul 05, 2024 0.7500 0.7795 0.7400 0.7780 49,099 -0.00(-0.10%)
Jul 03, 2024 0.7700 0.7788 0.7700 0.7788 7,323 +0.02(+2.47%)
Jul 02, 2024 0.8000 0.8000 0.7550 0.7600 25,864 -0.04(-5.00%)
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.