Royalty Management Holding Corporation (RMCO)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.025 | -2.09205020921 | 1.195 | 1.2407 | 1.12 | 8255 | 1.17665138 | CS |
| 4 | 0.12 | 11.4285714286 | 1.05 | 1.2407 | 0.96 | 11183 | 1.10575445 | CS |
| 12 | 0.18 | 18.1818181818 | 0.99 | 1.28 | 0.9 | 25927 | 1.08141588 | CS |
| 26 | 0.37 | 46.25 | 0.8 | 1.28 | 0.7606 | 20634 | 1.01521826 | CS |
| 52 | -0.18 | -13.3333333333 | 1.35 | 1.8 | 0.6999 | 61123 | 1.38555634 | CS |
| 156 | -18.18 | -93.9534883721 | 19.35 | 22.9693 | 0.6999 | 188117 | 2.3421079 | CS |
| 260 | -18.18 | -93.9534883721 | 19.35 | 22.9693 | 0.6999 | 188117 | 2.3421079 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739230500 | 1.17 | 0 | 0.00 | 1.19 | 1.19 | 1.1201 | 4922 |
| 1738971300 | 1.17 | 0.03 | 2.45 | 1.1817 | 1.1817 | 1.1299999 | 4594 |
| 1738884900 | 1.1419999 | -0.05 | -4.32 | 1.12 | 1.17 | 1.12 | 6032 |
| 1738798500 | 1.1935 | 0.01 | 1.14 | 1.19 | 1.2407 | 1.1288 | 13790 |
| 1738712100 | 1.18 | 0.01 | 0.85 | 1.195 | 1.2332 | 1.18 | 11936 |
| 1738625700 | 1.17 | 0 | 0.00 | 1.2045999 | 1.21 | 1.17 | 3572 |
| 1738366500 | 1.17 | -0.01 | -0.85 | 1.19 | 1.19 | 1.17 | 4500 |
| 1738280100 | 1.18 | 0.02 | 1.72 | 1.16 | 1.19 | 1.1327 | 13060 |
| 1738193700 | 1.16 | 0.06 | 5.45 | 1.12 | 1.185 | 1.0714999 | 30073 |
| 1738107300 | 1.1 | 0.02 | 2.10 | 1.09 | 1.12 | 1.04 | 10842 |
| 1738020900 | 1.0774 | 0.01 | 0.69 | 1.05 | 1.1 | 1.04 | 8339 |
| 1737761700 | 1.07 | -0.01 | -0.93 | 1.1 | 1.1 | 1.07 | 13810 |
| 1737675300 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1737588900 | 1.08 | -0.01 | -0.46 | 1.07 | 1.09 | 1.0685 | 9594 |
| 1737502500 | 1.085 | 0 | 0.46 | 1.055 | 1.09 | 1.0304 | 7319 |
| 1737156900 | 1.08 | 0.07 | 7.07 | 1.04 | 1.1 | 1.02 | 14612 |
| 1737070500 | 1.0087 | 0.02 | 1.89 | 1.05 | 1.05 | 0.9803 | 18633 |
| 1736984100 | 0.989999 | -0.021001 | -2.08 | 1.02 | 1.02 | 0.96 | 11298 |
| 1736897700 | 1.0109999 | -0.02 | -1.58 | 1.05 | 1.05 | 0.97 | 14370 |
| 1736811300 | 1.0271999 | 0.03 | 2.72 | 1 | 1.04 | 0.971 | 9719 |
| 1736552100 | 1 | -0.022 | -2.15 | 0.98 | 1.01 | 0.98 | 8729 |
| 1736379300 | 1.022 | 0.03 | 2.77 | 1.02 | 1.0307 | 0.99 | 23029 |
| 1736292900 | 0.9945 | -0.0455 | -4.38 | 1.04 | 1.04 | 0.9945 | 41264 |
| 1736206500 | 1.04 | 0.03 | 2.97 | 1.01 | 1.06 | 1 | 18799 |
| 1735947300 | 1.01 | -0.03 | -2.88 | 1.04 | 1.04 | 1.01 | 14023 |
| 1735860900 | 1.04 | 0.04 | 4.21 | 1.01 | 1.05 | 1.0001 | 33057 |
| 1735688100 | 0.998 | -0.012 | -1.19 | 1.05 | 1.05 | 0.998 | 17413 |
| 1735601700 | 1.01 | 0.07 | 7.45 | 0.9743 | 1.055 | 0.94 | 67438 |
| 1735342500 | 0.94 | -0.1 | -9.62 | 1.04 | 1.04 | 0.9126 | 40102 |
| 1735256100 | 1.04 | -0.05 | -4.59 | 1.0746 | 1.08 | 0.94 | 42636 |
| 1735077840 | 1.09 | -0.03 | -2.68 | 1.15 | 1.15 | 1.0169999 | 35869 |
| 1734996900 | 1.12 | -0.06 | -5.08 | 1.23 | 1.23 | 1.05 | 42989 |
| 1734737700 | 1.18 | 0.01 | 0.85 | 1.155 | 1.18 | 1.07 | 53597 |
| 1734651300 | 1.17 | 0.12 | 11.43 | 1.197 | 1.28 | 1.1 | 289987 |
| 1734564900 | 1.05 | -0.09 | -7.89 | 1.1855 | 1.225 | 1.05 | 55739 |
| 1734478500 | 1.1399999 | 0.11 | 10.68 | 1.0124 | 1.1399999 | 1.01 | 96891 |
| 1734392100 | 1.03 | -0.04 | -3.74 | 1.02 | 1.04 | 0.9618 | 35057 |
| 1734132900 | 1.07 | 0.05 | 4.90 | 1.0028 | 1.08 | 0.98 | 49575 |
| 1734046500 | 1.02 | 0.08 | 8.51 | 0.91 | 1.09 | 0.91 | 76271 |
| 1733960100 | 0.94 | -0.01 | -1.05 | 0.94 | 0.9799 | 0.9 | 5880 |
| 1733873700 | 0.95 | -0.03 | -3.06 | 0.9321 | 0.9974 | 0.9321 | 6003 |
| 1733787300 | 0.98 | 0.0301 | 3.17 | 0.998 | 0.998 | 0.92 | 1870 |
| 1733528100 | 0.9499 | -0.0101 | -1.05 | 1.02 | 1.03 | 0.924 | 9202 |
| 1733441700 | 0.96 | -0.03 | -3.03 | 0.95 | 1.03 | 0.9381 | 5572 |
| 1733355300 | 0.99 | 0.02 | 2.06 | 0.94 | 0.9999 | 0.94 | 3452 |
| 1733268900 | 0.97 | -0.01 | -1.02 | 1 | 1.03 | 0.93 | 7587 |
| 1733182500 | 0.98 | -0.05 | -4.85 | 0.99 | 1.03 | 0.94 | 25474 |
| 1732917840 | 1.03 | 0.03 | 3.00 | 1.03 | 1.03 | 0.98 | 2079 |
| 1732750500 | 1 | -0.02 | -1.96 | 1.04 | 1.04 | 0.9801 | 5478 |
| 1732664100 | 1.02 | -0.01 | -0.97 | 1.03 | 1.03 | 1 | 8988 |
| 1732577700 | 1.03 | 0.01 | 0.98 | 1.06 | 1.08 | 1.01 | 51883 |
| 1732318500 | 1.02 | -0.07 | -6.42 | 1.09 | 1.09 | 1.01 | 5322 |
| 1732232100 | 1.09 | 0.07 | 6.86 | 1.04 | 1.09 | 1.04 | 2750 |
| 1732145700 | 1.02 | -0.04 | -3.77 | 1.05 | 1.05 | 1.016 | 976 |
| 1732059300 | 1.06 | 0.01 | 0.95 | 0.99 | 1.06 | 0.99 | 4040 |
| 1731972900 | 1.05 | 0.02 | 1.94 | 1 | 1.0704 | 0.95 | 6905 |
| 1731713700 | 1.03 | -0.06 | -5.50 | 1.12 | 1.12 | 0.99 | 36359 |
| 1731627300 | 1.09 | -0.04 | -3.11 | 1.06 | 1.1 | 1.06 | 4608 |
| 1731540900 | 1.125 | -0.03 | -2.17 | 1.08 | 1.1449 | 1.08 | 13358 |
| 1731454500 | 1.15 | 0.09 | 8.49 | 1.1299999 | 1.19 | 1.11 | 11464 |
| 1731368100 | 1.06 | -0.04 | -3.64 | 1.0371999 | 1.1299999 | 1.0371999 | 3142 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
