5 DAY PERFORMANCE
+59.39%
1 MONTH PERFORMANCE
+47.00%
3 MONTH PERFORMANCE
+58.17%
6 MONTH PERFORMANCE
+21.28%
YEAR-TO-DATE PERFORMANCE
+34.63%
1 YEAR PERFORMANCE
+77.78%
Royalty Management Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.55 | $2.53 (-0.79%) | $2.57 | $2.50 | 3.55 K | $38.81 M |
| 09/18/2026 | $2.57 | $2.61 (1.56%) | $2.64 | $2.54 | 10.45 K | $39.57 M |
| 09/17/2026 | $2.62 | $2.60 (-0.76%) | $2.73 | $2.54 | 7.00 K | $39.42 M |
| 09/16/2026 | $2.59 | $2.61 (0.77%) | $2.62 | $2.58 | 3.90 K | $39.57 M |
| 09/15/2026 | $2.52 | $2.62 (3.97%) | $2.69 | $2.51 | 25.85 K | $39.72 M |
| 09/14/2026 | $2.60 | $2.56 (-1.54%) | $2.68 | $2.56 | 7.63 K | $38.81 M |
| 09/11/2026 | $2.78 | $2.68 (-3.6%) | $2.78 | $2.66 | 4.30 K | $40.63 M |
| 09/10/2026 | $2.71 | $2.66 (-1.85%) | $2.83 | $2.60 | 12.80 K | $40.32 M |
| 09/09/2026 | $2.88 | $2.83 (-1.74%) | $2.91 | $2.75 | 10.53 K | $42.90 M |
| 09/08/2026 | $2.88 | $2.86 (-0.69%) | $2.91 | $2.81 | 1.40 K | $43.36 M |
| 09/04/2026 | $2.80 | $2.84 (1.43%) | $2.89 | $2.79 | 21.50 K | $43.05 M |
| 09/03/2026 | $2.80 | $2.78 (-0.71%) | $2.88 | $2.75 | 13.16 K | $42.14 M |
| 09/02/2026 | $2.82 | $2.78 (-1.42%) | $2.95 | $2.78 | 32.24 K | $42.14 M |
| 09/01/2026 | $2.80 | $2.82 (0.71%) | $3.10 | $2.80 | 11.84 K | $42.75 M |
| 08/31/2026 | $3.25 | $2.96 (-8.92%) | $3.25 | $2.87 | 20.82 K | $44.87 M |
| 08/28/2026 | $2.81 | $2.92 (3.91%) | $2.93 | $2.80 | 2.30 K | $44.27 M |
| 08/27/2026 | $2.94 | $2.89 (-1.7%) | $3.20 | $2.83 | 9.20 K | $43.81 M |
| 08/26/2026 | $3.03 | $3.04 (0.33%) | $3.20 | $2.90 | 5.51 K | $46.09 M |
| 08/25/2026 | $2.91 | $3.03 (4.12%) | $3.29 | $2.81 | 11.90 K | $45.93 M |
| 08/24/2026 | $2.96 | $2.85 (-3.72%) | $2.96 | $2.81 | 7.40 K | $43.21 M |
| 08/21/2026 | $2.80 | $2.83 (1.07%) | $2.95 | $2.80 | 9.30 K | $42.90 M |
| 08/20/2026 | $2.82 | $2.71 (-3.9%) | $2.82 | $2.64 | 11.42 K | $41.08 M |
| 08/19/2026 | $2.91 | $2.82 (-3.09%) | $2.98 | $2.82 | 7.60 K | $42.75 M |
| 08/18/2026 | $2.89 | $2.89 (0%) | $2.99 | $2.87 | 5.31 K | $43.81 M |
| 08/17/2026 | $2.96 | $2.92 (-1.35%) | $3.09 | $2.88 | 6.30 K | $44.27 M |
| 08/14/2026 | $3.10 | $3.02 (-2.58%) | $3.33 | $3.02 | 22.45 K | $45.78 M |
| 08/13/2026 | $3.22 | $3.05 (-5.28%) | $3.27 | $3.05 | 16.70 K | $46.24 M |
| 08/12/2026 | $3.02 | $3.18 (5.3%) | $3.33 | $3.02 | 13.51 K | $48.21 M |
| 08/11/2026 | $3.15 | $3.17 (0.63%) | $3.20 | $3.05 | 15.70 K | $48.06 M |
| 08/10/2026 | $2.93 | $3.05 (4.1%) | $3.25 | $2.81 | 31.30 K | $46.24 M |
| 08/07/2026 | $2.45 | $2.92 (19.18%) | $3.24 | $2.42 | 115.00 K | $44.24 M |
| 08/06/2026 | $2.40 | $2.39 (-0.42%) | $2.40 | $2.34 | 4.54 K | $36.21 M |
| 08/05/2026 | $2.47 | $2.44 (-1.21%) | $2.66 | $2.36 | 11.00 K | $36.97 M |
| 08/04/2026 | $2.34 | $2.35 (0.43%) | $2.48 | $2.34 | 6.00 K | $35.60 M |
| 08/03/2026 | $2.38 | $2.30 (-3.36%) | $2.48 | $2.30 | 3.95 K | $34.84 M |
| 07/31/2026 | $2.26 | $2.26 (0%) | $2.35 | $2.25 | 8.53 K | $34.24 M |
| 07/30/2026 | $2.25 | $2.33 (3.56%) | $2.33 | $2.25 | 9.90 K | $35.30 M |
| 07/29/2026 | $2.27 | $2.25 (-0.88%) | $2.32 | $2.25 | 24.90 K | $34.09 M |
| 07/28/2026 | $2.36 | $2.33 (-1.27%) | $2.36 | $2.26 | 2.64 K | $35.30 M |
| 07/27/2026 | $2.34 | $2.27 (-2.99%) | $2.38 | $2.27 | 5.55 K | $34.39 M |
| 07/24/2026 | $2.37 | $2.30 (-2.95%) | $2.37 | $2.27 | 2.44 K | $34.84 M |
| 07/23/2026 | $2.26 | $2.30 (1.77%) | $2.46 | $2.25 | 11.45 K | $34.84 M |
| 07/22/2026 | $2.21 | $2.30 (4.07%) | $2.37 | $2.17 | 8.92 K | $34.84 M |
| 07/21/2026 | $2.22 | $2.17 (-2.25%) | $2.22 | $2.15 | 2.40 K | $32.88 M |
| 07/20/2026 | $2.34 | $2.17 (-7.26%) | $2.34 | $2.17 | 4.33 K | $32.88 M |
| 07/17/2026 | $2.18 | $2.13 (-2.29%) | $2.40 | $2.11 | 5.55 K | $32.27 M |
| 07/16/2026 | $2.38 | $2.18 (-8.4%) | $2.38 | $2.15 | 9.62 K | $33.03 M |
| 07/15/2026 | $2.33 | $2.30 (-1.29%) | $2.44 | $2.30 | 12.43 K | $34.84 M |
| 07/14/2026 | $2.26 | $2.35 (3.98%) | $2.41 | $2.26 | 7.64 K | $35.60 M |
| 07/13/2026 | $2.34 | $2.27 (-2.99%) | $2.48 | $2.27 | 14.23 K | $34.39 M |
| 07/10/2026 | $2.30 | $2.35 (2.17%) | $2.63 | $2.30 | 13.62 K | $35.60 M |
| 07/09/2026 | $2.43 | $2.31 (-4.94%) | $2.64 | $2.31 | 21.22 K | $35.00 M |
| 07/08/2026 | $2.34 | $2.44 (4.27%) | $2.65 | $2.34 | 30.20 K | $36.97 M |
| 07/07/2026 | $2.45 | $2.42 (-1.22%) | $2.57 | $2.40 | 12.50 K | $36.66 M |
| 07/06/2026 | $2.71 | $2.47 (-8.86%) | $2.71 | $2.35 | 16.94 K | $37.42 M |
| 07/02/2026 | $2.62 | $2.65 (1.15%) | $2.96 | $2.62 | 6.60 K | $40.15 M |
| 07/01/2026 | $2.73 | $2.68 (-1.83%) | $2.77 | $2.68 | 5.50 K | $40.60 M |
| 06/30/2026 | $2.67 | $2.62 (-1.87%) | $2.71 | $2.60 | 6.20 K | $39.69 M |
| 06/29/2026 | $2.90 | $2.74 (-5.52%) | $2.97 | $2.70 | 9.22 K | $41.51 M |
| 06/26/2026 | $2.50 | $2.90 (16%) | $2.90 | $2.48 | 53.84 K | $43.93 M |
| 06/25/2026 | $2.70 | $2.44 (-9.63%) | $2.70 | $2.42 | 20.03 K | $36.97 M |
| 06/24/2026 | $2.55 | $2.50 (-1.96%) | $2.70 | $2.50 | 8.80 K | $37.87 M |
| 06/23/2026 | $2.56 | $2.65 (3.52%) | $2.80 | $2.55 | 11.41 K | $40.15 M |
| 06/22/2026 | $2.70 | $2.62 (-2.96%) | $2.70 | $2.61 | 10.20 K | $39.69 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
