5 DAY PERFORMANCE
+45.96%
1 MONTH PERFORMANCE
+41.98%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+26.44%
YEAR-TO-DATE PERFORMANCE
+34.63%
1 YEAR PERFORMANCE
+264.91%
Royalty Management Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.06 | $2.90 (-5.23%) | $3.19 | $2.89 | 24.41 K | $44.94 M |
| 05/05/2026 | $3.00 | $3.00 (0%) | $3.15 | $3.00 | 12.11 K | $44.94 M |
| 05/04/2026 | $2.83 | $2.87 (1.41%) | $3.02 | $2.71 | 15.26 K | $42.99 M |
| 05/01/2026 | $2.89 | $2.85 (-1.38%) | $2.89 | $2.81 | 3.60 K | $42.69 M |
| 04/30/2026 | $2.82 | $2.77 (-1.77%) | $2.86 | $2.76 | 6.74 K | $41.49 M |
| 04/29/2026 | $2.87 | $2.87 (0%) | $3.01 | $2.63 | 6.23 K | $42.99 M |
| 04/28/2026 | $2.88 | $2.90 (0.69%) | $2.91 | $2.86 | 5.31 K | $43.44 M |
| 04/27/2026 | $2.69 | $2.87 (6.69%) | $3.00 | $2.69 | 3.72 K | $42.99 M |
| 04/24/2026 | $2.75 | $2.77 (0.73%) | $2.84 | $2.63 | 8.06 K | $41.49 M |
| 04/23/2026 | $2.77 | $2.75 (-0.72%) | $2.87 | $2.68 | 13.00 K | $41.19 M |
| 04/22/2026 | $2.71 | $2.77 (2.21%) | $3.05 | $2.71 | 15.40 K | $41.49 M |
| 04/21/2026 | $2.88 | $2.83 (-1.74%) | $2.90 | $2.82 | 5.30 K | $42.39 M |
| 04/20/2026 | $2.84 | $2.98 (4.93%) | $3.09 | $2.74 | 38.60 K | $44.64 M |
| 04/17/2026 | $2.76 | $2.88 (4.35%) | $2.92 | $2.76 | 35.70 K | $43.14 M |
| 04/16/2026 | $2.81 | $2.76 (-1.78%) | $2.81 | $2.66 | 8.74 K | $41.34 M |
| 04/15/2026 | $2.70 | $2.79 (3.33%) | $2.85 | $2.69 | 9.91 K | $41.79 M |
| 04/14/2026 | $2.60 | $2.62 (0.77%) | $2.84 | $2.50 | 12.82 K | $39.25 M |
| 04/13/2026 | $2.61 | $2.60 (-0.38%) | $2.93 | $2.56 | 22.30 K | $38.95 M |
| 04/10/2026 | $2.60 | $2.60 (0%) | $2.83 | $2.50 | 76.10 K | $38.95 M |
| 04/09/2026 | $2.89 | $2.60 (-10.03%) | $2.90 | $2.60 | 9.90 K | $38.95 M |
| 04/08/2026 | $2.70 | $2.81 (4.07%) | $2.94 | $2.70 | 12.80 K | $42.09 M |
| 04/07/2026 | $2.90 | $2.75 (-5.17%) | $3.08 | $2.56 | 12.22 K | $41.19 M |
| 04/06/2026 | $3.32 | $2.93 (-11.75%) | $3.32 | $2.77 | 30.01 K | $43.89 M |
| 04/02/2026 | $2.88 | $2.83 (-1.74%) | $3.10 | $2.75 | 12.10 K | $42.39 M |
| 04/01/2026 | $2.96 | $2.97 (0.34%) | $3.00 | $2.79 | 31.20 K | $44.49 M |
| 03/31/2026 | $2.39 | $2.97 (24.27%) | $3.01 | $2.39 | 72.02 K | $44.49 M |
| 03/30/2026 | $2.49 | $2.43 (-2.41%) | $2.49 | $2.40 | 34.10 K | $36.40 M |
| 03/27/2026 | $3.27 | $2.31 (-29.36%) | $3.54 | $2.10 | 273.40 K | $34.60 M |
| 03/26/2026 | $3.29 | $3.29 (0%) | $3.32 | $3.29 | 4.24 K | $49.12 M |
| 03/25/2026 | $3.44 | $3.33 (-3.2%) | $3.44 | $3.33 | 10.63 K | $49.72 M |
| 03/24/2026 | $3.52 | $3.47 (-1.42%) | $3.82 | $3.47 | 8.01 K | $51.81 M |
| 03/23/2026 | $3.55 | $3.57 (0.56%) | $3.91 | $3.55 | 14.90 K | $53.30 M |
| 03/20/2026 | $3.92 | $3.43 (-12.5%) | $4.09 | $3.43 | 30.32 K | $51.21 M |
| 03/19/2026 | $3.81 | $3.85 (1.05%) | $3.94 | $3.81 | 3.44 K | $57.49 M |
| 03/18/2026 | $4.00 | $3.90 (-2.5%) | $4.00 | $3.90 | 6.90 K | $58.23 M |
| 03/17/2026 | $4.06 | $3.89 (-4.19%) | $4.08 | $3.89 | 6.70 K | $58.08 M |
| 03/16/2026 | $3.92 | $3.81 (-2.81%) | $3.97 | $3.81 | 4.93 K | $56.89 M |
| 03/13/2026 | $4.15 | $3.92 (-5.54%) | $4.16 | $3.92 | 10.92 K | $58.53 M |
| 03/12/2026 | $4.22 | $4.00 (-5.21%) | $4.22 | $4.00 | 10.23 K | $59.72 M |
| 03/11/2026 | $4.13 | $4.02 (-2.66%) | $4.14 | $4.01 | 6.99 K | $60.02 M |
| 03/10/2026 | $4.27 | $4.12 (-3.51%) | $4.30 | $4.11 | 13.91 K | $61.52 M |
| 03/09/2026 | $4.29 | $4.16 (-3.03%) | $4.29 | $4.01 | 14.33 K | $62.11 M |
| 03/06/2026 | $4.26 | $4.29 (0.7%) | $4.33 | $4.20 | 14.41 K | $64.05 M |
| 03/05/2026 | $4.11 | $4.26 (3.65%) | $4.26 | $4.11 | 12.00 K | $63.61 M |
| 03/04/2026 | $4.00 | $4.15 (3.75%) | $4.33 | $3.85 | 14.60 K | $61.96 M |
| 03/03/2026 | $3.97 | $4.00 (0.76%) | $4.06 | $3.95 | 10.00 K | $59.72 M |
| 03/02/2026 | $3.92 | $3.94 (0.51%) | $4.05 | $3.81 | 6.40 K | $58.83 M |
| 02/27/2026 | $3.80 | $3.82 (0.53%) | $3.94 | $3.80 | 2.01 K | $57.04 M |
| 02/26/2026 | $3.80 | $3.85 (1.32%) | $4.03 | $3.80 | 12.02 K | $57.49 M |
| 02/25/2026 | $3.89 | $3.83 (-1.54%) | $4.17 | $3.83 | 14.90 K | $57.19 M |
| 02/24/2026 | $3.75 | $3.90 (4%) | $3.90 | $3.75 | 3.95 K | $58.23 M |
| 02/23/2026 | $3.89 | $3.76 (-3.34%) | $3.97 | $3.65 | 25.10 K | $56.14 M |
| 02/20/2026 | $3.92 | $3.94 (0.51%) | $4.04 | $3.92 | 7.34 K | $58.83 M |
| 02/19/2026 | $3.92 | $3.97 (1.28%) | $4.12 | $3.91 | 20.82 K | $59.28 M |
| 02/18/2026 | $3.94 | $3.88 (-1.52%) | $3.99 | $3.81 | 10.70 K | $57.93 M |
| 02/17/2026 | $4.00 | $3.93 (-1.75%) | $4.00 | $3.87 | 8.60 K | $58.68 M |
| 02/13/2026 | $3.76 | $3.88 (3.19%) | $3.94 | $3.71 | 21.02 K | $57.93 M |
| 02/12/2026 | $3.86 | $3.52 (-8.81%) | $3.99 | $3.52 | 19.20 K | $52.56 M |
| 02/11/2026 | $4.00 | $3.91 (-2.25%) | $4.00 | $3.90 | 11.12 K | $58.38 M |
| 02/10/2026 | $4.07 | $3.94 (-3.19%) | $4.17 | $3.90 | 18.71 K | $58.83 M |
| 02/09/2026 | $4.14 | $4.20 (1.45%) | $4.38 | $4.14 | 15.70 K | $62.71 M |
| 02/06/2026 | $4.05 | $4.16 (2.72%) | $4.35 | $4.02 | 11.00 K | $62.11 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.
