Advertisement

U.S. Markets open in 1 hr 6 mins

S&P Futures
5,878.50
-14.00(-0.24%)
Dow Futures
42,961.00
-208.00(-0.48%)
Nasdaq Futures
20,473.00
-69.00(-0.34%)
Russell 2000 Futures
2,236.30
-9.90(-0.44%)
Crude Oil
70.47
-1.27(-1.77%)
Gold
2,762.20
+2.40(+0.09%)

Royalty Management Holding Corporation (RMCO)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

0.9760

-0.0140

(-1.41%)

At close: 04:00PM EDT

0.9450

-0.05

(-5.47%)

Pre-Market:

08:22AM EDT

Advertisement

Time Period:

Oct 23, 2023 - Oct 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 23, 2024	-	-	-	-	-	-
Oct 22, 2024	1.0200	1.0200	0.9760	0.9760	0.9760	1,300
Oct 21, 2024	0.9550	1.0070	0.9500	0.9900	0.9900	7,500
Oct 18, 2024	0.9700	0.9930	0.9230	0.9590	0.9590	8,500
Oct 17, 2024	1.0000	1.0000	0.9400	0.9600	0.9600	11,100
Oct 16, 2024	0.9500	1.0350	0.9400	1.0300	1.0300	14,700
Oct 15, 2024	0.9350	0.9900	0.9020	0.9500	0.9500	3,500
Oct 14, 2024	0.9200	0.9520	0.8700	0.9520	0.9520	7,600
Oct 11, 2024	0.9500	1.0000	0.9230	0.9400	0.9400	14,300
Oct 10, 2024	0.9990	1.0000	0.8970	0.9900	0.9900	6,000
Oct 09, 2024	0.9050	1.0000	0.9050	1.0000	1.0000	23,000
Oct 08, 2024	0.9300	0.9300	0.9220	0.9220	0.9220	1,100
Oct 07, 2024	0.8700	0.9900	0.8700	0.9500	0.9500	23,000
Oct 04, 2024	0.9100	0.9540	0.8900	0.9000	0.9000	4,500
Oct 03, 2024	0.9570	0.9570	0.8980	0.9520	0.9520	1,500
Oct 02, 2024	0.8630	0.9560	0.8630	0.9560	0.9560	2,800
Oct 01, 2024	0.9900	0.9900	0.8620	0.9640	0.9640	21,000
Sep 30, 2024	0.9000	0.9680	0.8600	0.9680	0.9680	9,200
Sep 27, 2024	0.8910	0.9300	0.8910	0.9260	0.9260	3,000
Sep 26, 2024	0.9190	0.9340	0.8500	0.9280	0.9280	5,500
Sep 25, 2024	0.9050	0.9170	0.8500	0.9000	0.9000	4,800
Sep 24, 2024	0.9470	0.9880	0.9050	0.9300	0.9300	1,700
Sep 23, 2024	0.9800	0.9900	0.8950	0.9270	0.9270	10,000
Sep 20, 2024	0.9900	0.9900	0.9100	0.9500	0.9500	22,400
Sep 19, 2024	0.8840	0.9750	0.8840	0.9530	0.9530	1,500
Sep 18, 2024	0.9490	0.9490	0.8900	0.8900	0.8900	2,600
Sep 17, 2024	0.9020	0.9880	0.9020	0.9100	0.9100	14,500
Sep 16, 2024	0.9070	1.0200	0.9000	0.9250	0.9250	16,700
Sep 13, 2024	0.9990	1.0110	0.9300	0.9400	0.9400	15,000
Sep 12, 2024	0.8350	1.0500	0.8200	1.0300	1.0300	171,200
Sep 11, 2024	0.7970	0.8350	0.7610	0.8350	0.8350	6,200
Sep 10, 2024	0.8300	0.8300	0.7910	0.7910	0.7910	19,800
Sep 09, 2024	0.9070	0.9070	0.8100	0.8500	0.8500	140,000
Sep 06, 2024	0.8200	0.8700	0.8000	0.8700	0.8700	73,900
Sep 05, 2024	0.8220	0.8740	0.8190	0.8500	0.8500	21,000
Sep 04, 2024	0.8740	0.8740	0.8210	0.8630	0.8630	18,500
Sep 03, 2024	0.9110	0.9110	0.8330	0.8920	0.8920	10,600
Aug 30, 2024	0.8130	0.8660	0.8050	0.8440	0.8440	19,600
Aug 29, 2024	0.8460	0.8550	0.7820	0.7900	0.7900	15,100
Aug 28, 2024	0.8210	0.8400	0.8050	0.8400	0.8400	9,200
Aug 27, 2024	0.8550	0.8600	0.8210	0.8410	0.8410	13,600
Aug 26, 2024	0.8390	0.8700	0.8200	0.8700	0.8700	22,100
Aug 23, 2024	0.8900	0.8900	0.8300	0.8440	0.8440	26,900
Aug 22, 2024	0.8430	0.9000	0.8430	0.9000	0.9000	1,800
Aug 21, 2024	0.8480	0.9150	0.8360	0.9150	0.9150	15,300
Aug 20, 2024	0.8900	0.8900	0.8440	0.8670	0.8670	25,300
Aug 19, 2024	0.8520	0.9000	0.8390	0.8580	0.8580	14,400
Aug 16, 2024	0.8860	0.8860	0.8410	0.8500	0.8500	24,400
Aug 15, 2024	0.8610	0.9280	0.8300	0.8860	0.8860	21,100
Aug 14, 2024	0.8700	0.8900	0.8600	0.8750	0.8750	21,500
Aug 13, 2024	0.8370	0.9800	0.8200	0.9060	0.9060	31,000
Aug 12, 2024	0.8000	0.8500	0.8000	0.8490	0.8490	18,300
Aug 09, 2024	0.8050	0.8300	0.8000	0.8300	0.8300	1,400
Aug 08, 2024	0.8470	0.8500	0.8100	0.8100	0.8100	14,300
Aug 07, 2024	0.8450	0.8600	0.8320	0.8320	0.8320	7,800
Aug 06, 2024	0.8540	0.9000	0.8200	0.8580	0.8580	9,700
Aug 05, 2024	0.8210	0.8720	0.7780	0.8700	0.8700	18,600
Aug 02, 2024	0.9600	0.9600	0.9000	0.9250	0.9250	13,800
Aug 01, 2024	1.0500	1.0500	0.9690	0.9800	0.9800	9,500
Jul 31, 2024	1.0100	1.0400	1.0000	1.0000	1.0000	6,700
Jul 30, 2024	1.0700	1.0700	1.0100	1.0400	1.0400	17,600
Jul 29, 2024	1.0500	1.0700	0.9960	1.0700	1.0700	12,000
Jul 26, 2024	0.9390	1.0500	0.9010	1.0500	1.0500	46,000
Jul 25, 2024	0.9020	0.9310	0.8900	0.9310	0.9310	3,700
Jul 24, 2024	0.9340	0.9340	0.8880	0.8930	0.8930	7,600
Jul 23, 2024	0.9100	0.9100	0.9000	0.9000	0.9000	3,800
Jul 22, 2024	0.9500	0.9500	0.8750	0.9170	0.9170	9,700
Jul 19, 2024	0.9800	0.9800	0.8990	0.9200	0.9200	8,100
Jul 18, 2024	1.0400	1.0400	0.9600	1.0000	1.0000	13,100
Jul 17, 2024	1.1200	1.1200	1.0000	1.0100	1.0100	35,400
Jul 16, 2024	0.8810	1.1200	0.8500	1.1200	1.1200	54,200
Jul 15, 2024	0.9030	0.9210	0.8660	0.9180	0.9180	19,200
Jul 12, 2024	0.9100	1.0200	0.8360	0.9030	0.9030	32,700
Jul 11, 2024	0.8750	0.9100	0.8400	0.9000	0.9000	23,400
Jul 10, 2024	0.8060	0.8700	0.8060	0.8430	0.8430	11,400
Jul 09, 2024	0.7710	0.8800	0.7420	0.8400	0.8400	44,500
Jul 08, 2024	0.8000	0.8200	0.7500	0.8200	0.8200	52,500
Jul 05, 2024	0.7500	0.7800	0.7400	0.7780	0.7780	48,900
Jul 03, 2024	0.7700	0.7790	0.7700	0.7790	0.7790	7,300
Jul 02, 2024	0.8000	0.8000	0.7550	0.7600	0.7600	25,900
Jul 01, 2024	0.7500	0.8160	0.7500	0.8000	0.8000	21,800
Jun 28, 2024	0.8430	0.8430	0.7530	0.7700	0.7700	23,800
Jun 27, 2024	0.8730	0.8780	0.8040	0.8780	0.8780	23,200
Jun 26, 2024	0.7800	0.8990	0.7800	0.8420	0.8420	39,300
Jun 25, 2024	0.8260	0.8260	0.7530	0.7620	0.7620	57,300
Jun 24, 2024	0.8400	0.9400	0.8010	0.8010	0.8010	18,100
Jun 21, 2024	0.8480	0.9480	0.8220	0.8380	0.8380	218,600
Jun 20, 2024	0.8780	0.8870	0.8480	0.8480	0.8480	30,700
Jun 18, 2024	1.0000	1.0300	0.8560	0.8750	0.8750	48,700
Jun 17, 2024	1.0100	1.1850	0.9580	0.9580	0.9580	19,300
Jun 14, 2024	1.1900	1.2820	0.9600	0.9600	0.9600	84,200
Jun 13, 2024	1.2610	1.3600	1.0300	1.1900	1.1900	149,200
Jun 12, 2024	1.3300	1.3600	1.2210	1.3000	1.3000	18,700
Jun 11, 2024	1.3800	1.3800	1.2300	1.3100	1.3100	23,800
Jun 10, 2024	1.2100	1.3800	1.1720	1.3500	1.3500	100,000
Jun 07, 2024	1.2530	1.2530	1.1700	1.2150	1.2150	34,200
Jun 06, 2024	1.3000	1.4000	1.2100	1.2800	1.2800	35,200
Jun 05, 2024	1.3000	1.3270	1.1600	1.3000	1.3000	65,500
Jun 04, 2024	1.4400	1.4400	1.2100	1.3200	1.3200	143,200
Jun 03, 2024	1.2200	1.5900	1.1000	1.3200	1.3200	577,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,878.50-14.00(-0.24%)

Dow Futures42,961.00-208.00(-0.48%)

Nasdaq Futures20,473.00-69.00(-0.34%)

Russell 2000 Futures2,236.30-9.90(-0.44%)

Crude Oil70.47-1.27(-1.77%)

Gold2,762.20+2.40(+0.09%)

Royalty Management Holding Corporation (RMCO)

S&P Futures
5,878.50
-14.00(-0.24%)

Dow Futures
42,961.00
-208.00(-0.48%)

Nasdaq Futures
20,473.00
-69.00(-0.34%)

Russell 2000 Futures
2,236.30
-9.90(-0.44%)

Crude Oil
70.47
-1.27(-1.77%)

Gold
2,762.20
+2.40(+0.09%)