5 DAY PERFORMANCE
+58.17%
1 MONTH PERFORMANCE
+75.53%
3 MONTH PERFORMANCE
+16.53%
6 MONTH PERFORMANCE
+63.14%
YEAR-TO-DATE PERFORMANCE
+34.63%
1 YEAR PERFORMANCE
+225.00%
Royalty Management Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.62 | $2.62 (0%) | $2.66 | $2.55 | 10.19 K | $39.69 M |
| 06/18/2026 | $2.52 | $2.63 (4.37%) | $2.70 | $2.38 | 28.00 K | $39.84 M |
| 06/17/2026 | $2.80 | $2.51 (-10.36%) | $2.80 | $2.46 | 28.14 K | $38.03 M |
| 06/16/2026 | $2.71 | $2.66 (-1.85%) | $2.71 | $2.55 | 12.27 K | $40.30 M |
| 06/15/2026 | $2.57 | $2.59 (0.78%) | $2.75 | $2.57 | 14.85 K | $39.24 M |
| 06/12/2026 | $2.66 | $2.55 (-4.14%) | $2.82 | $2.51 | 26.70 K | $38.63 M |
| 06/11/2026 | $2.57 | $2.52 (-1.95%) | $2.65 | $2.40 | 11.43 K | $38.18 M |
| 06/10/2026 | $2.69 | $2.53 (-5.95%) | $2.73 | $2.52 | 3.90 K | $38.33 M |
| 06/09/2026 | $2.54 | $2.61 (2.76%) | $2.67 | $2.50 | 7.62 K | $39.54 M |
| 06/08/2026 | $2.54 | $2.62 (3.15%) | $2.62 | $2.50 | 6.90 K | $39.69 M |
| 06/05/2026 | $2.67 | $2.55 (-4.49%) | $2.90 | $2.55 | 22.02 K | $38.63 M |
| 06/04/2026 | $2.55 | $2.62 (2.75%) | $2.73 | $2.54 | 8.93 K | $39.69 M |
| 06/03/2026 | $2.78 | $2.55 (-8.27%) | $2.78 | $2.46 | 29.00 K | $38.63 M |
| 06/02/2026 | $2.63 | $2.67 (1.52%) | $2.90 | $2.60 | 35.21 K | $40.45 M |
| 06/01/2026 | $2.25 | $2.65 (17.78%) | $2.89 | $2.25 | 49.20 K | $40.15 M |
| 05/29/2026 | $2.41 | $2.30 (-4.56%) | $2.43 | $2.26 | 8.50 K | $34.84 M |
| 05/28/2026 | $2.26 | $2.33 (3.1%) | $2.45 | $2.25 | 10.23 K | $35.30 M |
| 05/27/2026 | $2.42 | $2.29 (-5.37%) | $2.44 | $2.29 | 14.72 K | $34.69 M |
| 05/26/2026 | $2.37 | $2.40 (1.27%) | $2.49 | $2.28 | 9.65 K | $36.36 M |
| 05/22/2026 | $2.25 | $2.37 (5.33%) | $2.49 | $2.17 | 43.40 K | $35.91 M |
| 05/21/2026 | $2.12 | $2.03 (-4.25%) | $2.32 | $2.02 | 37.05 K | $30.75 M |
| 05/20/2026 | $2.28 | $2.15 (-5.7%) | $2.67 | $2.15 | 45.45 K | $32.57 M |
| 05/19/2026 | $1.76 | $2.40 (36.36%) | $2.40 | $1.74 | 1.34 M | $36.36 M |
| 05/18/2026 | $2.38 | $2.28 (-4.2%) | $2.73 | $2.24 | 33.70 K | $34.54 M |
| 05/15/2026 | $2.60 | $2.30 (-11.54%) | $2.60 | $2.22 | 93.15 K | $34.84 M |
| 05/14/2026 | $2.66 | $2.66 (0%) | $2.91 | $2.66 | 5.60 K | $40.30 M |
| 05/13/2026 | $2.80 | $2.73 (-2.5%) | $3.19 | $2.66 | 12.50 K | $41.36 M |
| 05/12/2026 | $3.04 | $2.76 (-9.21%) | $3.10 | $2.76 | 13.42 K | $41.81 M |
| 05/11/2026 | $2.92 | $2.80 (-4.11%) | $2.92 | $2.80 | 9.20 K | $42.42 M |
| 05/08/2026 | $2.94 | $2.80 (-4.76%) | $3.15 | $2.80 | 5.83 K | $42.42 M |
| 05/07/2026 | $2.89 | $2.95 (2.08%) | $3.10 | $2.89 | 9.90 K | $44.69 M |
| 05/06/2026 | $3.06 | $2.90 (-5.23%) | $3.19 | $2.89 | 24.41 K | $43.93 M |
| 05/05/2026 | $3.00 | $3.00 (0%) | $3.15 | $3.00 | 12.11 K | $45.45 M |
| 05/04/2026 | $2.83 | $2.87 (1.41%) | $3.02 | $2.71 | 15.26 K | $43.48 M |
| 05/01/2026 | $2.89 | $2.85 (-1.38%) | $2.89 | $2.81 | 3.60 K | $43.18 M |
| 04/30/2026 | $2.82 | $2.77 (-1.77%) | $2.86 | $2.76 | 6.74 K | $41.96 M |
| 04/29/2026 | $2.87 | $2.87 (0%) | $3.01 | $2.63 | 6.23 K | $43.48 M |
| 04/28/2026 | $2.88 | $2.90 (0.69%) | $2.91 | $2.86 | 5.31 K | $43.93 M |
| 04/27/2026 | $2.69 | $2.87 (6.69%) | $3.00 | $2.69 | 3.72 K | $43.48 M |
| 04/24/2026 | $2.75 | $2.77 (0.73%) | $2.84 | $2.63 | 8.06 K | $41.96 M |
| 04/23/2026 | $2.77 | $2.75 (-0.72%) | $2.87 | $2.68 | 13.00 K | $41.66 M |
| 04/22/2026 | $2.71 | $2.77 (2.21%) | $3.05 | $2.71 | 15.40 K | $41.96 M |
| 04/21/2026 | $2.88 | $2.83 (-1.74%) | $2.90 | $2.82 | 5.30 K | $42.87 M |
| 04/20/2026 | $2.84 | $2.98 (4.93%) | $3.09 | $2.74 | 38.60 K | $45.15 M |
| 04/17/2026 | $2.76 | $2.88 (4.35%) | $2.92 | $2.76 | 35.70 K | $43.63 M |
| 04/16/2026 | $2.81 | $2.76 (-1.78%) | $2.81 | $2.66 | 8.74 K | $41.81 M |
| 04/15/2026 | $2.70 | $2.79 (3.33%) | $2.85 | $2.69 | 9.91 K | $42.27 M |
| 04/14/2026 | $2.60 | $2.62 (0.77%) | $2.84 | $2.50 | 12.82 K | $39.69 M |
| 04/13/2026 | $2.61 | $2.60 (-0.38%) | $2.93 | $2.56 | 22.30 K | $39.39 M |
| 04/10/2026 | $2.60 | $2.60 (0%) | $2.83 | $2.50 | 76.10 K | $39.39 M |
| 04/09/2026 | $2.89 | $2.60 (-10.03%) | $2.90 | $2.60 | 9.90 K | $39.39 M |
| 04/08/2026 | $2.70 | $2.81 (4.07%) | $2.94 | $2.70 | 12.80 K | $42.57 M |
| 04/07/2026 | $2.90 | $2.75 (-5.17%) | $3.08 | $2.56 | 12.22 K | $41.66 M |
| 04/06/2026 | $3.32 | $2.93 (-11.75%) | $3.32 | $2.77 | 30.01 K | $44.39 M |
| 04/02/2026 | $2.88 | $2.83 (-1.74%) | $3.10 | $2.75 | 12.10 K | $42.87 M |
| 04/01/2026 | $2.96 | $2.97 (0.34%) | $3.00 | $2.79 | 31.20 K | $44.99 M |
| 03/31/2026 | $2.39 | $2.97 (24.27%) | $3.01 | $2.39 | 72.02 K | $44.99 M |
| 03/30/2026 | $2.49 | $2.43 (-2.41%) | $2.49 | $2.40 | 34.10 K | $36.81 M |
| 03/27/2026 | $3.27 | $2.31 (-29.36%) | $3.54 | $2.10 | 273.40 K | $35.00 M |
| 03/26/2026 | $3.29 | $3.29 (0%) | $3.32 | $3.29 | 4.24 K | $49.84 M |
| 03/25/2026 | $3.44 | $3.33 (-3.2%) | $3.44 | $3.33 | 10.63 K | $50.45 M |
| 03/24/2026 | $3.52 | $3.47 (-1.42%) | $3.82 | $3.47 | 8.01 K | $52.57 M |
| 03/23/2026 | $3.55 | $3.57 (0.56%) | $3.91 | $3.55 | 14.90 K | $54.08 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.
