MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RMCO — Royalty Management Holding Corporation Class A Common Stock
NasdaqRoyalty Management Holding Corporation Class A Common Stock
$2.50
+0.00(+0.00%)
- O
- 2.46
- H
- 2.54
- L
- 2.46
- V
- 5.65K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$2.50
Period Return+113.68%
Period High$5.00
Period Low$0.98
Avg Daily Volume50.8K
Total Trading Days365
RMCO — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $2.46 | $2.54 | $2.46 | $2.50 | +$0.00 | +0.00% | 5,654 | $2.49 | $2.46 $2.54 |
| Oct 7, 2026 | $2.52 | $2.52 | $2.47 | $2.50 | +$0.00 | +0.00% | 4,439 | $2.50 | $2.47 $2.52 |
| Oct 6, 2026 | $2.50 | $2.50 | $2.50 | $2.50 | +$0.02 | +0.81% | 952 | $2.50 | $2.50 $2.50 |
| Oct 5, 2026 | $2.54 | $2.56 | $2.48 | $2.48 | $-0.04 | -1.59% | 7,229 | $2.51 | $2.48 $2.56 |
| Oct 2, 2026 | $2.52 | $2.52 | $2.52 | $2.52 | $-0.02 | -0.79% | 2,281 | $2.53 | $2.52 $2.52 |
| Oct 1, 2026 | $2.46 | $2.54 | $2.46 | $2.54 | +$0.06 | +2.42% | 3,338 | $2.50 | $2.46 $2.54 |
| Sep 30, 2026 | $2.52 | $2.55 | $2.47 | $2.48 | $-0.03 | -1.20% | 10,400 | $2.50 | $2.47 $2.55 |
| Sep 29, 2026 | $2.53 | $2.68 | $2.50 | $2.51 | $-0.05 | -1.95% | 6,524 | $2.55 | $2.50 $2.68 |
| Sep 28, 2026 | $2.78 | $2.78 | $2.52 | $2.56 | $-0.05 | -1.92% | 4,591 | $2.59 | $2.52 $2.78 |
| Sep 25, 2026 | $2.63 | $2.63 | $2.61 | $2.61 | +$0.03 | +0.97% | 2,112 | $2.62 | $2.61 $2.63 |
| Sep 24, 2026 | $2.61 | $2.73 | $2.53 | $2.59 | $-0.04 | -1.34% | 3,730 | $2.62 | $2.53 $2.73 |
| Sep 23, 2026 | $2.56 | $2.78 | $2.53 | $2.62 | +$0.00 | +0.00% | 11,065 | $2.63 | $2.53 $2.78 |
| Sep 22, 2026 | $2.50 | $2.63 | $2.50 | $2.62 | +$0.05 | +1.95% | 6,166 | $2.59 | $2.50 $2.63 |
| Sep 21, 2026 | $2.55 | $2.57 | $2.52 | $2.57 | $-0.04 | -1.53% | 7,288 | $2.56 | $2.52 $2.57 |
| Sep 18, 2026 | $2.57 | $2.64 | $2.54 | $2.61 | +$0.01 | +0.38% | 10,448 | $2.58 | $2.54 $2.64 |
| Sep 17, 2026 | $2.62 | $2.73 | $2.54 | $2.60 | $-0.01 | -0.38% | 6,970 | $2.60 | $2.54 $2.73 |
| Sep 16, 2026 | $2.59 | $2.62 | $2.58 | $2.61 | $-0.01 | -0.38% | 3,882 | $2.61 | $2.58 $2.62 |
| Sep 15, 2026 | $2.52 | $2.69 | $2.51 | $2.62 | +$0.06 | +2.34% | 25,846 | $2.58 | $2.51 $2.69 |
| Sep 14, 2026 | $2.60 | $2.68 | $2.56 | $2.56 | $-0.12 | -4.48% | 7,625 | $2.59 | $2.56 $2.68 |
| Sep 11, 2026 | $2.78 | $2.78 | $2.66 | $2.68 | +$0.02 | +0.75% | 4,287 | $2.69 | $2.66 $2.78 |
| Sep 10, 2026 | $2.71 | $2.83 | $2.60 | $2.66 | $-0.17 | -6.07% | 12,774 | $2.67 | $2.60 $2.83 |
| Sep 9, 2026 | $2.88 | $2.91 | $2.75 | $2.83 | $-0.03 | -0.98% | 10,528 | $2.81 | $2.75 $2.91 |
| Sep 8, 2026 | $2.88 | $2.91 | $2.81 | $2.86 | +$0.02 | +0.70% | 1,403 | $2.85 | $2.81 $2.91 |
| Sep 4, 2026 | $2.80 | $2.89 | $2.79 | $2.84 | +$0.06 | +2.16% | 21,467 | $2.82 | $2.79 $2.89 |
| Sep 3, 2026 | $2.80 | $2.88 | $2.75 | $2.78 | +$0.00 | +0.00% | 13,158 | $2.79 | $2.75 $2.88 |
| Sep 2, 2026 | $2.82 | $2.95 | $2.78 | $2.78 | $-0.04 | -1.42% | 32,243 | $2.82 | $2.78 $2.95 |
| Sep 1, 2026 | $2.80 | $3.10 | $2.80 | $2.82 | $-0.14 | -4.73% | 11,843 | $2.94 | $2.80 $3.10 |
| Aug 31, 2026 | $3.25 | $3.25 | $2.87 | $2.96 | +$0.04 | +1.37% | 20,819 | $2.96 | $2.87 $3.25 |
| Aug 28, 2026 | $2.81 | $2.93 | $2.80 | $2.92 | +$0.03 | +1.04% | 2,272 | $2.84 | $2.80 $2.93 |
| Aug 27, 2026 | $2.94 | $3.20 | $2.83 | $2.89 | $-0.15 | -4.97% | 9,171 | $2.92 | $2.83 $3.20 |