-
5 DAY PERFORMANCE
+6.86% -
1 MONTH PERFORMANCE
+11.57% -
3 MONTH PERFORMANCE
+29.15% -
6 MONTH PERFORMANCE
-6.84% -
YEAR-TO-DATE PERFORMANCE
-35.88% -
1 YEAR PERFORMANCE
-76.56%
Royalty Management Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.01 | $1.02 (0.99%) | $1.09 | $1.01 | 5,475 | $15.23 M |
| 11/21/2024 | $1.04 | $1.09 (4.81%) | $1.09 | $1.04 | 2,800 | $16.28 M |
| 11/20/2024 | $1.04 | $1.02 (-1.92%) | $1.04 | $1.02 | 1,000 | $15.23 M |
| 11/19/2024 | $0.99 | $1.06 (7.07%) | $1.06 | $0.99 | 4,100 | $15.83 M |
| 11/18/2024 | $1.00 | $1.05 (5%) | $1.07 | $0.95 | 7,050 | $15.68 M |
| 11/15/2024 | $1.12 | $1.03 (-8.04%) | $1.12 | $0.99 | 42,798 | $15.38 M |
| 11/14/2024 | $1.07 | $1.09 (1.87%) | $1.10 | $1.06 | 5,415 | $16.28 M |
| 11/13/2024 | $1.14 | $1.13 (-0.88%) | $1.14 | $1.08 | 13,400 | $16.87 M |
| 11/12/2024 | $1.13 | $1.15 (1.77%) | $1.19 | $1.11 | 11,500 | $17.17 M |
| 11/11/2024 | $1.04 | $1.06 (1.92%) | $1.13 | $1.04 | 3,203 | $15.83 M |
| 11/08/2024 | $1.10 | $1.10 (0%) | $1.10 | $1.06 | 7,300 | $16.25 M |
| 11/07/2024 | $1.13 | $1.08 (-4.42%) | $1.13 | $1.05 | 13,100 | $15.96 M |
| 11/06/2024 | $1.04 | $1.10 (5.77%) | $1.10 | $1.02 | 9,500 | $16.25 M |
| 11/05/2024 | $1.12 | $1.06 (-5.36%) | $1.12 | $1.05 | 4,208 | $15.66 M |
| 11/04/2024 | $1.01 | $1.10 (8.91%) | $1.10 | $1.01 | 9,580 | $16.25 M |
| 11/01/2024 | $1.09 | $1.09 (0%) | $1.10 | $1.02 | 26,300 | $16.11 M |
| 10/31/2024 | $1.08 | $1.09 (0.93%) | $1.09 | $1.01 | 24,400 | $16.11 M |
| 10/30/2024 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.00 | 15,000 | $15.22 M |
| 10/29/2024 | $0.98 | $1.05 (7.14%) | $1.09 | $0.94 | 16,600 | $15.51 M |
| 10/28/2024 | $1.00 | $0.98 (-2.5%) | $1.00 | $0.91 | 11,700 | $14.41 M |
| 10/25/2024 | $1.00 | $0.98 (-2.3%) | $1.00 | $0.98 | 1,100 | $14.44 M |
| 10/24/2024 | $0.94 | $0.94 (0%) | $0.94 | $0.94 | 1,200 | $13.90 M |
| 10/23/2024 | $1.00 | $0.96 (-3.63%) | $1.00 | $0.95 | 13,445 | $14.19 M |
| 10/22/2024 | $1.02 | $0.98 (-4.31%) | $1.02 | $0.98 | 1,342 | $14.42 M |
| 10/21/2024 | $0.96 | $0.99 (3.66%) | $1.01 | $0.95 | 7,500 | $14.63 M |
| 10/18/2024 | $0.97 | $0.96 (-1.19%) | $0.99 | $0.92 | 8,546 | $14.16 M |
| 10/17/2024 | $1.00 | $0.96 (-4%) | $1.00 | $0.94 | 11,122 | $14.19 M |
| 10/16/2024 | $0.95 | $1.03 (8.42%) | $1.03 | $0.94 | 14,700 | $15.22 M |
| 10/15/2024 | $0.94 | $0.95 (1.6%) | $0.99 | $0.90 | 3,528 | $14.04 M |
| 10/14/2024 | $0.92 | $0.95 (3.48%) | $0.95 | $0.87 | 7,629 | $14.07 M |
| 10/11/2024 | $0.95 | $0.94 (-1.05%) | $1.00 | $0.92 | 14,300 | $13.89 M |
| 10/10/2024 | $1.00 | $0.99 (-0.9%) | $1.00 | $0.90 | 6,000 | $14.63 M |
| 10/09/2024 | $0.90 | $1.00 (10.54%) | $1.00 | $0.90 | 23,012 | $14.77 M |
| 10/08/2024 | $0.93 | $0.92 (-0.86%) | $0.93 | $0.92 | 1,100 | $13.62 M |
| 10/07/2024 | $0.87 | $0.95 (9.2%) | $0.99 | $0.87 | 23,043 | $14.04 M |
| 10/04/2024 | $0.91 | $0.90 (-1.1%) | $0.95 | $0.89 | 4,500 | $13.30 M |
| 10/03/2024 | $0.96 | $0.95 (-0.56%) | $0.96 | $0.90 | 1,605 | $14.07 M |
| 10/02/2024 | $0.86 | $0.96 (10.74%) | $0.96 | $0.86 | 2,800 | $14.13 M |
| 10/01/2024 | $0.99 | $0.96 (-2.63%) | $0.99 | $0.86 | 21,001 | $14.24 M |
| 09/30/2024 | $0.90 | $0.97 (7.56%) | $0.97 | $0.86 | 9,239 | $14.30 M |
| 09/27/2024 | $0.89 | $0.93 (3.93%) | $0.93 | $0.89 | 3,045 | $13.68 M |
| 09/26/2024 | $0.92 | $0.93 (0.98%) | $0.93 | $0.85 | 5,525 | $13.71 M |
| 09/25/2024 | $0.91 | $0.90 (-0.55%) | $0.92 | $0.85 | 4,816 | $13.30 M |
| 09/24/2024 | $0.95 | $0.93 (-1.74%) | $0.99 | $0.91 | 1,700 | $13.74 M |
| 09/23/2024 | $0.98 | $0.93 (-5.42%) | $0.99 | $0.89 | 10,000 | $13.70 M |
| 09/20/2024 | $0.99 | $0.95 (-4.04%) | $0.99 | $0.91 | 22,400 | $14.04 M |
| 09/19/2024 | $0.88 | $0.95 (7.81%) | $0.98 | $0.88 | 1,500 | $14.08 M |
| 09/18/2024 | $0.95 | $0.89 (-6.22%) | $0.95 | $0.89 | 2,605 | $13.15 M |
| 09/17/2024 | $0.90 | $0.91 (0.88%) | $0.99 | $0.90 | 14,539 | $13.45 M |
| 09/16/2024 | $0.91 | $0.93 (1.96%) | $1.02 | $0.90 | 16,700 | $13.67 M |
| 09/13/2024 | $1.00 | $0.94 (-5.92%) | $1.01 | $0.93 | 15,032 | $13.89 M |
| 09/12/2024 | $0.84 | $1.03 (23.35%) | $1.05 | $0.82 | 171,200 | $15.22 M |
| 09/11/2024 | $0.80 | $0.84 (4.81%) | $0.84 | $0.76 | 6,226 | $12.34 M |
| 09/10/2024 | $0.83 | $0.79 (-4.7%) | $0.83 | $0.79 | 19,800 | $11.69 M |
| 09/09/2024 | $0.91 | $0.85 (-6.28%) | $0.91 | $0.81 | 140,035 | $12.56 M |
| 09/06/2024 | $0.82 | $0.87 (6.1%) | $0.87 | $0.80 | 73,900 | $12.86 M |
| 09/05/2024 | $0.82 | $0.85 (3.41%) | $0.87 | $0.82 | 21,012 | $12.56 M |
| 09/04/2024 | $0.87 | $0.86 (-1.22%) | $0.87 | $0.82 | 18,658 | $12.75 M |
| 09/03/2024 | $0.91 | $0.89 (-2.1%) | $0.91 | $0.83 | 10,600 | $13.18 M |
| 08/30/2024 | $0.81 | $0.84 (3.88%) | $0.87 | $0.81 | 19,600 | $12.47 M |
| 08/29/2024 | $0.85 | $0.79 (-6.62%) | $0.86 | $0.78 | 15,322 | $11.67 M |
| 08/28/2024 | $0.82 | $0.84 (2.31%) | $0.84 | $0.81 | 9,200 | $12.41 M |
| 08/27/2024 | $0.86 | $0.84 (-1.71%) | $0.86 | $0.82 | 13,600 | $12.42 M |
| 08/26/2024 | $0.84 | $0.87 (3.74%) | $0.87 | $0.82 | 22,100 | $12.86 M |