Canada markets closed

Royalty Management Holding Corporation (RMCO)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.9356-0.0080 (-0.85%)
At close: 04:00PM EDT
0.9399 +0.00 (+0.46%)
After hours: 07:23PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20240.90001.01000.88100.93600.936034,000
May 09, 20240.89000.96000.89000.89500.895011,100
May 08, 20240.89000.94500.87200.88000.880017,500
May 07, 20240.95000.99000.80000.92000.9200157,900
May 06, 20240.91000.95000.90000.95000.95008,900
May 03, 20240.88600.93000.84300.89000.890022,000
May 02, 20240.89000.89000.84000.85600.85606,600
May 01, 20240.85400.89000.85400.87000.87008,800
Apr 30, 20240.92000.92000.70000.87000.870027,400
Apr 29, 20240.94000.97000.92000.92800.928041,300
Apr 26, 20240.97000.97000.94000.95600.95607,600
Apr 25, 20240.96000.98800.93000.95000.950021,900
Apr 24, 20240.96000.96000.93000.94500.945016,500
Apr 23, 20240.95000.96000.93000.95000.950032,300
Apr 22, 20240.99000.99000.95000.99000.990042,500
Apr 19, 20241.04001.07000.94000.95100.951040,400
Apr 18, 20241.00001.08000.98701.03001.0300110,100
Apr 17, 20241.02001.02000.93000.96400.964072,600
Apr 16, 20240.95000.99000.90000.94000.940037,200
Apr 15, 20241.00001.00000.95900.99400.994015,300
Apr 12, 20241.00001.00000.93501.00001.000036,500
Apr 11, 20241.06501.08001.02001.04001.040018,500
Apr 10, 20241.08001.12001.04001.07001.070011,800
Apr 09, 20241.14001.15001.08001.10001.100024,800
Apr 08, 20241.18001.18001.10001.14001.140027,400
Apr 05, 20241.13001.20001.09001.17001.170028,200
Apr 04, 20241.16001.21001.13001.13001.130022,700
Apr 03, 20241.23001.28001.16001.19001.190025,800
Apr 02, 20241.15001.29001.15001.29001.290090,600
Apr 01, 20241.19001.26001.16001.17001.170060,300
Mar 28, 20241.19001.22001.16001.16001.160016,400
Mar 27, 20241.21001.26001.15001.19001.190066,900
Mar 26, 20241.23001.27701.21001.22001.220013,900
Mar 25, 20241.34001.34001.18001.23001.230083,100
Mar 22, 20241.40001.44001.34001.36001.360067,900
Mar 21, 20241.22001.45001.20001.44001.4400283,000
Mar 20, 20241.19201.30001.18001.26001.260079,600
Mar 19, 20241.22001.25501.20001.24001.240019,900
Mar 18, 20241.15001.25001.15001.24001.240023,800
Mar 15, 20241.21001.30001.17001.27001.2700118,300
Mar 14, 20241.26001.26001.18001.19001.190023,300
Mar 13, 20241.16001.36001.16001.30001.300073,100
Mar 12, 20241.38001.38001.15001.18001.1800107,700
Mar 11, 20241.46001.51001.33001.38001.3800248,200
Mar 08, 20241.53001.63001.44101.45001.450058,200
Mar 07, 20241.44101.67001.41001.58001.5800172,800
Mar 06, 20241.47001.54001.40001.44001.440068,600
Mar 05, 20241.45001.57001.41001.51001.5100127,000
Mar 04, 20241.37001.61001.37001.49001.4900162,800
Mar 01, 20241.58001.61001.40001.52001.5200286,400
Feb 29, 20241.43001.80001.18001.75001.75005,938,200
Feb 28, 20241.18001.40001.10001.37001.3700487,800
Feb 27, 20241.18001.21001.14001.20601.206080,900
Feb 26, 20241.20001.26001.12201.17001.170038,000
Feb 23, 20241.24001.28001.15001.17001.170044,800
Feb 22, 20241.31001.37001.25001.25001.250043,900
Feb 21, 20241.39001.39001.30001.31001.310046,200
Feb 20, 20241.40001.44001.37001.39001.390037,200
Feb 16, 20241.31001.45001.31001.40001.400050,400
Feb 15, 20241.30001.39001.30001.39001.390034,300
Feb 14, 20241.38001.38001.31001.32001.320027,300
Feb 13, 20241.35701.40701.35701.37001.370010,300
Feb 12, 20241.35001.43001.31001.37001.370039,500
Feb 09, 20241.46001.46001.31001.31001.310013,800
Feb 08, 20241.50001.50001.33001.36001.360033,100
Feb 07, 20241.31001.37201.31001.36001.360019,400
Feb 06, 20241.59001.68001.33901.33901.3390256,700
Feb 05, 20241.35001.64001.30001.64001.640093,100
Feb 02, 20241.29001.44901.27101.35001.350030,600
Feb 01, 20241.32001.36001.23001.25701.257014,700
Jan 31, 20241.52001.52001.20001.32401.324080,800
Jan 30, 20241.46101.54001.45001.53001.530011,300
Jan 29, 20241.55001.55001.44801.50001.500042,800
Jan 26, 20241.60001.68001.46001.50901.509018,500
Jan 25, 20241.55001.58901.52001.57501.575027,700
Jan 24, 20241.68001.68001.58001.59001.59006,400
Jan 23, 20241.63101.70801.59001.62001.62008,400
Jan 22, 20241.65001.74001.56001.74001.740026,900
Jan 19, 20241.61001.71001.57101.65001.650055,300
Jan 18, 20241.68001.80001.58001.61001.610023,000
Jan 17, 20241.70001.75001.58501.67001.670042,200
Jan 16, 20241.78001.85001.70001.74201.742031,900
Jan 12, 20241.71001.85001.67001.78001.780037,400
Jan 11, 20241.83001.83001.69001.75001.750086,500
Jan 10, 20241.80001.95001.77001.86001.8600298,600
Jan 09, 20241.99002.14001.80001.83001.8300259,600
Jan 08, 20242.22002.22002.03002.06002.060058,200
Jan 05, 20242.17002.30001.81002.17002.1700139,800
Jan 04, 20241.76002.28001.75002.19002.1900268,700
Jan 03, 20241.63001.91001.57001.81001.8100140,600
Jan 02, 20241.65001.71001.61001.69001.690069,700
Dec 29, 20231.67001.87001.63001.70001.7000156,500
Dec 28, 20232.14002.18001.75001.76001.7600242,500
Dec 27, 20232.18002.48002.12002.21002.2100319,200
Dec 26, 20232.21002.50002.11002.34002.3400817,300
Dec 22, 20234.39004.75002.49002.56002.560037,784,900
Dec 21, 20231.52001.99001.52001.99001.9900125,900
Dec 20, 20231.69001.77001.48001.59001.590039,300
Dec 19, 20231.84002.07201.64001.74001.740081,700
Dec 18, 20232.51002.73301.74001.82001.8200139,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...