5 DAY PERFORMANCE
-28.04%
1 MONTH PERFORMANCE
-50.11%
3 MONTH PERFORMANCE
+16.33%
6 MONTH PERFORMANCE
+132.67%
YEAR-TO-DATE PERFORMANCE
+271.28%
1 YEAR PERFORMANCE
+523.21%
Royalty Management Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.09 | $0.08 (-6.78%) | $0.09 | $0.08 | 25.23 K | $34.64 M |
| 12/04/2025 | $0.08 | $0.08 (2.3%) | $0.09 | $0.08 | 4.21 K | $37.63 M |
| 12/03/2025 | $0.10 | $0.08 (-13.33%) | $0.10 | $0.08 | 8.67 K | $33.60 M |
| 12/02/2025 | $0.10 | $0.10 (-0.51%) | $0.10 | $0.10 | 1.92 K | $33.00 M |
| 12/01/2025 | $0.09 | $0.09 (-4%) | $0.09 | $0.09 | 9.80 K | $36.13 M |
| 11/28/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 21.76 K | $34.04 M |
| 11/26/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 28 | $34.04 M |
| 11/25/2025 | $0.10 | $0.10 (5.54%) | $0.12 | $0.09 | 29.93 K | $33.00 M |
| 11/24/2025 | $0.11 | $0.09 (-18.92%) | $0.13 | $0.09 | 99.80 K | $30.61 M |
| 11/21/2025 | $0.12 | $0.10 (-10.34%) | $0.12 | $0.10 | 27.49 K | $45.54 M |
| 11/20/2025 | $0.12 | $0.11 (-6.93%) | $0.13 | $0.10 | 138.84 K | $43.60 M |
| 11/19/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 3.20 K | $45.84 M |
| 11/18/2025 | $0.13 | $0.12 (-4.76%) | $0.13 | $0.11 | 5.18 K | $46.14 M |
| 11/17/2025 | $0.12 | $0.11 (-8.63%) | $0.13 | $0.11 | 19.44 K | $42.85 M |
| 11/14/2025 | $0.12 | $0.13 (5%) | $0.13 | $0.12 | 10.39 K | $43.60 M |
| 11/13/2025 | $0.13 | $0.13 (-1.56%) | $0.13 | $0.11 | 1.22 K | $45.54 M |
| 11/12/2025 | $0.12 | $0.13 (6.5%) | $0.13 | $0.12 | 7.33 K | $48.97 M |
| 11/11/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 9.10 K | $49.27 M |
| 11/10/2025 | $0.14 | $0.14 (-0.22%) | $0.14 | $0.11 | 120.46 K | $46.44 M |
| 11/07/2025 | $0.13 | $0.14 (7.62%) | $0.14 | $0.11 | 10.84 K | $50.42 M |
| 11/06/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 1 | $49.08 M |
| 11/05/2025 | $0.15 | $0.14 (-6.6%) | $0.15 | $0.14 | 7.13 K | $50.42 M |
| 11/04/2025 | $0.16 | $0.16 (-0.25%) | $0.19 | $0.12 | 8.51 K | $50.72 M |
| 11/03/2025 | $0.17 | $0.14 (-15.81%) | $0.17 | $0.14 | 30.00 K | $53.11 M |
| 10/31/2025 | $0.16 | $0.16 (3.87%) | $0.16 | $0.16 | 2.67 K | $46.99 M |
| 10/30/2025 | $0.15 | $0.15 (-0.13%) | $0.15 | $0.15 | 494 | $46.39 M |
| 10/29/2025 | $0.15 | $0.15 (3.86%) | $0.16 | $0.14 | 39.87 K | $48.04 M |
| 10/28/2025 | $0.12 | $0.14 (16.67%) | $0.14 | $0.12 | 9.66 K | $49.68 M |
| 10/27/2025 | $0.14 | $0.13 (-10.07%) | $0.15 | $0.12 | 26.42 K | $42.81 M |
| 10/24/2025 | $0.11 | $0.13 (19.18%) | $0.15 | $0.11 | 50.06 K | $46.69 M |
| 10/23/2025 | $0.13 | $0.13 (0.55%) | $0.13 | $0.12 | 87 | $44.46 M |
| 10/22/2025 | $0.11 | $0.11 (-1.95%) | $0.12 | $0.11 | 2.45 K | $43.56 M |
| 10/21/2025 | $0.16 | $0.13 (-15.94%) | $0.16 | $0.12 | 67.44 K | $45.05 M |
| 10/20/2025 | $0.13 | $0.16 (23.08%) | $0.21 | $0.13 | 139.75 K | $60.12 M |
| 10/17/2025 | $0.09 | $0.12 (28.41%) | $0.12 | $0.09 | 173.47 K | $46.39 M |
| 10/16/2025 | $0.11 | $0.10 (-12.16%) | $0.13 | $0.09 | 119.05 K | $44.16 M |
| 10/15/2025 | $0.18 | $0.13 (-26.92%) | $0.18 | $0.09 | 195.58 K | $51.47 M |
| 10/14/2025 | $0.13 | $0.17 (31.55%) | $0.22 | $0.13 | 552.52 K | $58.18 M |
| 10/13/2025 | $0.09 | $0.08 (-15.25%) | $0.12 | $0.07 | 289.22 K | $46.54 M |
| 10/10/2025 | $0.09 | $0.08 (-6.01%) | $0.09 | $0.07 | 28.60 K | $46.10 M |
| 10/09/2025 | $0.10 | $0.08 (-19.49%) | $0.10 | $0.07 | 17.39 K | $47.44 M |
| 10/08/2025 | $0.08 | $0.07 (-7.61%) | $0.10 | $0.07 | 50.52 K | $46.10 M |
| 10/07/2025 | $0.06 | $0.05 (-13.33%) | $0.09 | $0.04 | 29.11 K | $42.96 M |
| 10/06/2025 | $0.07 | $0.08 (10.12%) | $0.08 | $0.06 | 137.93 K | $42.81 M |
| 10/03/2025 | $0.04 | $0.07 (62.2%) | $0.07 | $0.04 | 122.57 K | $36.40 M |
| 10/02/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 63 | $33.42 M |
| 10/01/2025 | $0.05 | $0.05 (-1.55%) | $0.05 | $0.05 | 5.03 K | $32.52 M |
| 09/30/2025 | $0.05 | $0.05 (4.13%) | $0.06 | $0.05 | 4.99 K | $31.63 M |
| 09/29/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 500 | $32.22 M |
| 09/25/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 13 | $32.67 M |
| 09/24/2025 | $0.05 | $0.05 (0.39%) | $0.05 | $0.04 | 3.14 K | $32.82 M |
| 09/23/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 880 | $33.27 M |
| 09/22/2025 | $0.05 | $0.05 (1.76%) | $0.05 | $0.05 | 10.86 K | $32.22 M |
| 09/19/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 34.61 K | $34.91 M |
| 09/18/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 167 | $29.84 M |
| 09/16/2025 | $0.05 | $0.05 (15.08%) | $0.05 | $0.05 | 2.03 K | $29.39 M |
| 09/15/2025 | $0.05 | $0.05 (0%) | $0.06 | $0.04 | 30.08 K | $28.05 M |
| 09/09/2025 | $0.05 | $0.05 (-1.39%) | $0.05 | $0.05 | 3.00 K | $27.75 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.
