RMCO - Royalty Management Holding Corp
4.26
0.110 2.582%
Share volume: 12,001
Last Updated: 03-05-2026
Trading/Patent Owners & Lessors:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$4.15
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $4.11 | $4.11 | $4.26 | $4.26 | $4.11 | $4.11 | $4.26 | $4.26 | 12,001 | $12,001.00 |
| 03-04-2026 | $4.00 | $4.00 | $4.33 | $4.33 | $3.85 | $3.85 | $4.15 | $4.15 | 14,590 | $14,460.00 |
| 03-03-2026 | $3.97 | $3.97 | $4.06 | $4.06 | $3.95 | $3.95 | $4.00 | $4.00 | 9,984 | $9,984.00 |
| 03-02-2026 | $3.92 | $3.92 | $4.05 | $4.05 | $3.81 | $3.81 | $3.94 | $3.94 | 6,362 | $6,362.00 |
| 02-27-2026 | $3.80 | $3.80 | $3.94 | $3.94 | $3.80 | $3.80 | $3.82 | $3.82 | 2,011 | $2,011.00 |
| 02-26-2026 | $3.80 | $3.80 | $4.03 | $4.03 | $3.80 | $3.80 | $3.85 | $3.85 | 12,022 | $12,022.00 |
| 02-25-2026 | $3.89 | $3.89 | $4.17 | $4.17 | $3.83 | $3.83 | $3.83 | $3.83 | 14,860 | $14,860.00 |
| 02-24-2026 | $3.75 | $3.75 | $3.90 | $3.90 | $3.75 | $3.75 | $3.90 | $3.90 | 3,947 | $3,947.00 |
| 02-23-2026 | $3.89 | $3.89 | $3.97 | $3.97 | $3.65 | $3.65 | $3.76 | $3.76 | 25,052 | $25,052.00 |
| 02-20-2026 | $3.92 | $3.92 | $4.04 | $4.04 | $3.92 | $3.92 | $3.94 | $3.94 | 7,336 | $7,336.00 |