5 DAY PERFORMANCE
+84.07%
1 MONTH PERFORMANCE
+71.90%
3 MONTH PERFORMANCE
+41.02%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+34.63%
1 YEAR PERFORMANCE
+175.50%
Royalty Management Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $2.45 | $2.45 (0%) | $2.45 | $2.45 | 0 | |
| 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 |
| 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 |
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.
