5 DAY PERFORMANCE
+4.00%
1 MONTH PERFORMANCE
-7.96%
3 MONTH PERFORMANCE
+1.96%
6 MONTH PERFORMANCE
+0.97%
YEAR-TO-DATE PERFORMANCE
+4.21%
1 YEAR PERFORMANCE
-11.86%
Royalty Management Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.01 | $0.95 (-6.44%) | $1.01 | $0.94 | 27,273 | $14.93 M |
| 03/11/2025 | $1.04 | $0.99 (-4.82%) | $1.04 | $0.96 | 3,336 | $14.78 M |
| 03/10/2025 | $0.97 | $0.96 (-1.35%) | $1.01 | $0.94 | 40,638 | $14.34 M |
| 03/07/2025 | $0.98 | $1.00 (2.04%) | $1.04 | $0.98 | 2,900 | $14.93 M |
| 03/06/2025 | $1.01 | $1.01 (0%) | $1.01 | $0.98 | 1,847 | $15.08 M |
| 03/05/2025 | $1.03 | $1.01 (-1.94%) | $1.05 | $1.00 | 3,221 | $15.08 M |
| 03/04/2025 | $1.01 | $0.97 (-3.96%) | $1.03 | $0.92 | 21,435 | $14.48 M |
| 03/03/2025 | $1.05 | $1.01 (-3.81%) | $1.05 | $1.00 | 6,516 | $15.08 M |
| 02/28/2025 | $1.04 | $1.04 (0%) | $1.05 | $1.00 | 4,576 | $15.53 M |
| 02/27/2025 | $1.03 | $1.03 (0%) | $1.05 | $1.02 | 6,342 | $15.38 M |
| 02/26/2025 | $1.07 | $1.06 (-0.93%) | $1.08 | $1.00 | 27,700 | $15.83 M |
| 02/25/2025 | $1.10 | $1.08 (-1.82%) | $1.10 | $1.06 | 4,636 | $16.13 M |
| 02/24/2025 | $1.09 | $1.07 (-1.83%) | $1.14 | $1.04 | 12,000 | $15.98 M |
| 02/21/2025 | $1.10 | $1.10 (0%) | $1.12 | $1.08 | 7,137 | $16.43 M |
| 02/20/2025 | $1.10 | $1.14 (3.64%) | $1.14 | $1.10 | 2,015 | $17.02 M |
| 02/19/2025 | $1.07 | $1.12 (4.67%) | $1.12 | $1.07 | 2,456 | $16.72 M |
| 02/18/2025 | $1.16 | $1.08 (-6.9%) | $1.16 | $1.08 | 15,225 | $16.13 M |
| 02/14/2025 | $1.10 | $1.15 (4.55%) | $1.17 | $1.10 | 9,316 | $17.17 M |
| 02/13/2025 | $1.11 | $1.12 (0.9%) | $1.17 | $1.10 | 11,527 | $16.72 M |
| 02/12/2025 | $1.09 | $1.13 (3.67%) | $1.19 | $1.09 | 7,900 | $16.87 M |
| 02/11/2025 | $1.11 | $1.17 (5.41%) | $1.17 | $1.11 | 2,416 | $17.47 M |
| 02/10/2025 | $1.12 | $1.17 (4.46%) | $1.19 | $1.12 | 4,924 | $17.47 M |
| 02/07/2025 | $1.11 | $1.17 (5.41%) | $1.19 | $1.11 | 6,020 | $17.47 M |
| 02/06/2025 | $1.12 | $1.14 (1.79%) | $1.17 | $1.12 | 6,032 | $17.02 M |
| 02/05/2025 | $1.16 | $1.19 (2.59%) | $1.24 | $1.13 | 13,800 | $17.77 M |
| 02/04/2025 | $1.20 | $1.18 (-1.67%) | $1.23 | $1.18 | 12,000 | $17.62 M |
| 02/03/2025 | $1.20 | $1.17 (-2.5%) | $1.21 | $1.17 | 8,157 | $17.47 M |
| 01/31/2025 | $1.19 | $1.17 (-1.68%) | $1.19 | $1.17 | 4,507 | $17.47 M |
| 01/30/2025 | $1.16 | $1.18 (1.72%) | $1.19 | $1.13 | 13,100 | $17.62 M |
| 01/29/2025 | $1.07 | $1.16 (8.41%) | $1.19 | $1.07 | 30,826 | $17.32 M |
| 01/28/2025 | $1.07 | $1.10 (2.8%) | $1.12 | $1.04 | 10,902 | $16.43 M |
| 01/27/2025 | $1.05 | $1.08 (2.86%) | $1.10 | $1.04 | 8,600 | $16.13 M |
| 01/24/2025 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.07 | 13,810 | $15.98 M |
| 01/23/2025 | $1.05 | $1.08 (2.86%) | $1.09 | $1.05 | 16,304 | $16.13 M |
| 01/22/2025 | $1.07 | $1.08 (0.93%) | $1.09 | $1.07 | 9,600 | $16.13 M |
| 01/21/2025 | $1.10 | $1.09 (-0.91%) | $1.10 | $1.03 | 8,691 | $16.28 M |
| 01/17/2025 | $1.02 | $1.08 (5.88%) | $1.10 | $1.02 | 14,697 | $16.13 M |
| 01/16/2025 | $0.98 | $1.01 (3.03%) | $1.05 | $0.98 | 18,678 | $15.08 M |
| 01/15/2025 | $1.00 | $0.99 (-0.5%) | $1.01 | $0.96 | 11,707 | $14.78 M |
| 01/14/2025 | $0.97 | $1.01 (4.12%) | $1.02 | $0.97 | 14,400 | $15.08 M |
| 01/13/2025 | $0.97 | $1.03 (6.04%) | $1.04 | $0.97 | 10,075 | $15.38 M |
| 01/10/2025 | $0.98 | $1.00 (2.04%) | $1.01 | $0.98 | 8,800 | $14.93 M |
| 01/08/2025 | $1.02 | $1.02 (0%) | $1.03 | $0.99 | 23,030 | $15.23 M |
| 01/07/2025 | $1.02 | $0.99 (-2.5%) | $1.02 | $0.99 | 43,400 | $14.85 M |
| 01/06/2025 | $1.01 | $1.04 (2.97%) | $1.06 | $1.00 | 18,800 | $15.53 M |
| 01/03/2025 | $1.06 | $1.01 (-4.72%) | $1.06 | $1.01 | 14,138 | $15.08 M |
| 01/02/2025 | $1.01 | $1.04 (2.97%) | $1.05 | $1.00 | 33,469 | $15.53 M |
| 12/31/2024 | $1.05 | $1.00 (-4.95%) | $1.05 | $1.00 | 17,413 | $14.90 M |
| 12/30/2024 | $0.97 | $1.01 (3.66%) | $1.06 | $0.94 | 67,439 | $15.08 M |
| 12/27/2024 | $1.09 | $0.94 (-13.76%) | $1.09 | $0.91 | 42,098 | $14.04 M |
| 12/26/2024 | $1.07 | $1.04 (-2.8%) | $1.08 | $0.94 | 42,636 | $15.53 M |
| 12/24/2024 | $1.15 | $1.09 (-5.22%) | $1.15 | $1.02 | 35,900 | $16.28 M |
| 12/23/2024 | $1.23 | $1.12 (-8.94%) | $1.23 | $1.05 | 43,900 | $16.72 M |
| 12/20/2024 | $1.14 | $1.18 (3.51%) | $1.18 | $1.09 | 71,244 | $17.62 M |
| 12/19/2024 | $1.19 | $1.17 (-1.68%) | $1.28 | $1.10 | 295,600 | $17.47 M |
| 12/18/2024 | $1.11 | $1.05 (-5.41%) | $1.23 | $1.05 | 58,500 | $15.68 M |
| 12/17/2024 | $1.01 | $1.14 (12.87%) | $1.14 | $1.01 | 99,800 | $17.02 M |
| 12/16/2024 | $1.07 | $1.03 (-3.74%) | $1.07 | $0.96 | 35,731 | $15.38 M |
| 12/13/2024 | $1.06 | $1.07 (0.94%) | $1.08 | $0.98 | 49,700 | $15.98 M |
| 12/12/2024 | $0.91 | $1.02 (12.09%) | $1.09 | $0.91 | 76,400 | $15.23 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.
