5 DAY PERFORMANCE
+10.53%
1 MONTH PERFORMANCE
-25.44%
3 MONTH PERFORMANCE
+24.75%
6 MONTH PERFORMANCE
+133.33%
YEAR-TO-DATE PERFORMANCE
+152.51%
1 YEAR PERFORMANCE
+162.50%
Royalty Management Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $2.24 | $2.52 (12.5%) | $2.63 | $2.19 | 75.65 K | $37.63 M |
| 12/03/2025 | $2.25 | $2.25 (0%) | $2.39 | $2.25 | 10.40 K | $33.60 M |
| 12/02/2025 | $2.36 | $2.21 (-6.36%) | $2.40 | $2.21 | 57.30 K | $33.00 M |
| 12/01/2025 | $2.33 | $2.42 (3.86%) | $2.43 | $2.24 | 32.32 K | $36.13 M |
| 11/28/2025 | $2.27 | $2.28 (0.44%) | $2.36 | $2.25 | 11.50 K | $34.04 M |
| 11/26/2025 | $2.16 | $2.28 (5.56%) | $2.43 | $2.03 | 60.20 K | $34.04 M |
| 11/25/2025 | $2.20 | $2.21 (0.45%) | $2.95 | $1.91 | 545.84 K | $33.00 M |
| 11/24/2025 | $2.91 | $2.05 (-29.55%) | $3.08 | $2.03 | 247.60 K | $30.61 M |
| 11/21/2025 | $2.92 | $3.05 (4.45%) | $3.19 | $2.92 | 19.90 K | $45.54 M |
| 11/20/2025 | $3.07 | $2.92 (-4.89%) | $3.26 | $2.92 | 20.96 K | $43.60 M |
| 11/19/2025 | $3.10 | $3.07 (-0.97%) | $3.22 | $2.85 | 88.20 K | $45.84 M |
| 11/18/2025 | $2.84 | $3.09 (8.8%) | $3.25 | $2.83 | 24.20 K | $46.14 M |
| 11/17/2025 | $2.92 | $2.87 (-1.71%) | $3.08 | $2.84 | 30.74 K | $42.85 M |
| 11/14/2025 | $2.81 | $2.92 (3.91%) | $3.02 | $2.81 | 28.12 K | $43.60 M |
| 11/13/2025 | $3.34 | $3.05 (-8.68%) | $3.34 | $3.01 | 49.67 K | $45.54 M |
| 11/12/2025 | $3.38 | $3.28 (-2.96%) | $3.42 | $3.25 | 10.40 K | $48.97 M |
| 11/11/2025 | $3.14 | $3.30 (5.1%) | $3.45 | $3.14 | 27.70 K | $49.27 M |
| 11/10/2025 | $3.47 | $3.11 (-10.37%) | $3.49 | $3.09 | 61.70 K | $46.44 M |
| 11/07/2025 | $3.23 | $3.38 (4.64%) | $3.44 | $3.20 | 37.78 K | $50.42 M |
| 11/06/2025 | $3.33 | $3.29 (-1.2%) | $3.41 | $3.20 | 26.03 K | $49.08 M |
| 11/05/2025 | $3.43 | $3.38 (-1.46%) | $3.49 | $3.32 | 21.40 K | $50.42 M |
| 11/04/2025 | $3.49 | $3.40 (-2.58%) | $3.53 | $3.33 | 58.70 K | $50.72 M |
| 11/03/2025 | $3.33 | $3.56 (6.91%) | $3.75 | $3.30 | 130.06 K | $53.11 M |
| 10/31/2025 | $3.09 | $3.15 (1.94%) | $3.17 | $3.04 | 44.94 K | $46.99 M |
| 10/30/2025 | $3.18 | $3.11 (-2.2%) | $3.21 | $3.00 | 48.20 K | $46.39 M |
| 10/29/2025 | $3.44 | $3.22 (-6.4%) | $3.59 | $3.17 | 91.24 K | $48.04 M |
| 10/28/2025 | $2.94 | $3.33 (13.27%) | $3.74 | $2.88 | 118.45 K | $49.68 M |
| 10/27/2025 | $3.08 | $2.87 (-6.82%) | $3.16 | $2.87 | 88.80 K | $42.81 M |
| 10/24/2025 | $2.98 | $3.13 (5.03%) | $3.13 | $2.92 | 64.33 K | $46.69 M |
| 10/23/2025 | $2.95 | $2.98 (1.02%) | $3.14 | $2.89 | 38.50 K | $44.46 M |
| 10/22/2025 | $2.95 | $2.92 (-1.02%) | $3.08 | $2.84 | 72.30 K | $43.56 M |
| 10/21/2025 | $3.87 | $3.02 (-21.96%) | $4.00 | $2.80 | 391.67 K | $45.05 M |
| 10/20/2025 | $3.60 | $4.03 (11.94%) | $4.29 | $3.47 | 657.60 K | $60.12 M |
| 10/17/2025 | $2.91 | $3.11 (6.87%) | $3.26 | $2.87 | 35.50 K | $46.39 M |
| 10/16/2025 | $3.40 | $2.96 (-12.94%) | $3.68 | $2.84 | 140.04 K | $44.16 M |
| 10/15/2025 | $4.00 | $3.45 (-13.75%) | $4.01 | $3.23 | 265.97 K | $51.47 M |
| 10/14/2025 | $3.38 | $3.90 (15.38%) | $4.76 | $3.29 | 842.20 K | $58.18 M |
| 10/13/2025 | $3.13 | $3.12 (-0.32%) | $3.17 | $2.89 | 133.61 K | $46.54 M |
| 10/10/2025 | $3.26 | $3.09 (-5.21%) | $3.26 | $3.05 | 63.30 K | $46.10 M |
| 10/09/2025 | $3.17 | $3.18 (0.32%) | $3.30 | $3.02 | 55.25 K | $47.44 M |
| 10/08/2025 | $2.95 | $3.09 (4.75%) | $3.27 | $2.86 | 111.77 K | $46.10 M |
| 10/07/2025 | $3.01 | $2.88 (-4.32%) | $3.01 | $2.80 | 63.42 K | $42.96 M |
| 10/06/2025 | $2.46 | $2.87 (16.67%) | $2.98 | $2.43 | 252.31 K | $42.81 M |
| 10/03/2025 | $2.28 | $2.44 (7.02%) | $2.44 | $2.26 | 28.03 K | $36.40 M |
| 10/02/2025 | $2.20 | $2.24 (1.82%) | $2.30 | $2.17 | 18.10 K | $33.42 M |
| 10/01/2025 | $2.19 | $2.18 (-0.46%) | $2.20 | $2.11 | 24.35 K | $32.52 M |
| 09/30/2025 | $2.15 | $2.12 (-1.4%) | $2.19 | $2.08 | 32.34 K | $31.63 M |
| 09/29/2025 | $2.14 | $2.16 (0.93%) | $2.22 | $2.13 | 19.24 K | $32.22 M |
| 09/26/2025 | $2.17 | $2.16 (-0.46%) | $2.21 | $2.14 | 10.62 K | $32.22 M |
| 09/25/2025 | $2.15 | $2.19 (1.86%) | $2.30 | $2.11 | 47.40 K | $32.67 M |
| 09/24/2025 | $2.22 | $2.20 (-0.9%) | $2.32 | $2.15 | 65.80 K | $32.82 M |
| 09/23/2025 | $2.13 | $2.23 (4.69%) | $2.29 | $2.11 | 24.28 K | $33.27 M |
| 09/22/2025 | $2.28 | $2.16 (-5.26%) | $2.28 | $2.12 | 54.80 K | $32.22 M |
| 09/19/2025 | $1.96 | $2.34 (19.39%) | $2.34 | $1.95 | 244.62 K | $34.91 M |
| 09/18/2025 | $1.97 | $2.00 (1.52%) | $2.01 | $1.92 | 29.72 K | $29.84 M |
| 09/17/2025 | $1.95 | $1.97 (1.03%) | $2.01 | $1.92 | 25.10 K | $29.39 M |
| 09/16/2025 | $1.86 | $1.97 (5.91%) | $1.98 | $1.83 | 42.24 K | $29.39 M |
| 09/15/2025 | $1.90 | $1.88 (-1.05%) | $1.94 | $1.87 | 56.24 K | $28.05 M |
| 09/12/2025 | $1.97 | $1.95 (-1.02%) | $2.00 | $1.88 | 27.31 K | $29.09 M |
| 09/11/2025 | $1.91 | $1.90 (-0.52%) | $1.92 | $1.87 | 19.30 K | $28.34 M |
| 09/10/2025 | $1.96 | $1.91 (-2.55%) | $2.05 | $1.89 | 49.44 K | $28.49 M |
| 09/09/2025 | $1.90 | $1.86 (-2.11%) | $2.00 | $1.85 | 51.81 K | $27.75 M |
| 09/08/2025 | $2.01 | $1.89 (-5.97%) | $2.02 | $1.88 | 133.87 K | $28.19 M |
| 09/05/2025 | $1.99 | $2.02 (1.51%) | $2.06 | $1.98 | 33.52 K | $30.13 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.
