5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+10.38%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+7.34%
YEAR-TO-DATE PERFORMANCE
+17.23%
1 YEAR PERFORMANCE
+31.46%
Royalty Management Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $1.14 | $1.18 (3.51%) | $1.18 | $1.13 | 32.03 K | $17.65 M |
| 05/01/2025 | $1.12 | $1.15 (2.68%) | $1.24 | $1.12 | 15.70 K | $17.20 M |
| 04/30/2025 | $1.14 | $1.16 (1.75%) | $1.20 | $1.13 | 37.42 K | $17.35 M |
| 04/29/2025 | $1.30 | $1.15 (-11.54%) | $1.30 | $1.13 | 52.60 K | $17.20 M |
| 04/28/2025 | $1.27 | $1.17 (-7.87%) | $1.30 | $1.12 | 149.13 K | $17.50 M |
| 04/25/2025 | $1.30 | $1.24 (-4.62%) | $1.31 | $1.20 | 176.00 K | $18.55 M |
| 04/24/2025 | $1.24 | $1.29 (4.03%) | $1.32 | $1.17 | 240.93 K | $19.30 M |
| 04/23/2025 | $1.19 | $1.22 (2.52%) | $1.23 | $1.16 | 6.10 K | $18.25 M |
| 04/22/2025 | $1.20 | $1.19 (-0.83%) | $1.24 | $1.16 | 14.80 K | $17.80 M |
| 04/21/2025 | $1.24 | $1.20 (-3.23%) | $1.28 | $1.12 | 174.30 K | $17.95 M |
| 04/17/2025 | $1.15 | $1.21 (5.22%) | $1.25 | $1.15 | 88.60 K | $18.10 M |
| 04/16/2025 | $1.09 | $1.18 (8.26%) | $1.26 | $1.09 | 57.50 K | $17.65 M |
| 04/15/2025 | $1.12 | $1.09 (-2.68%) | $1.15 | $1.07 | 11.00 K | $16.31 M |
| 04/14/2025 | $0.97 | $1.10 (13.4%) | $1.15 | $0.97 | 34.00 K | $16.45 M |
| 04/11/2025 | $0.97 | $1.00 (3.62%) | $1.02 | $0.94 | 69.92 K | $14.96 M |
| 04/10/2025 | $1.00 | $0.98 (-2.33%) | $1.00 | $0.98 | 19.31 K | $14.58 M |
| 04/09/2025 | $0.96 | $1.02 (6.81%) | $1.02 | $0.96 | 16.30 K | $15.26 M |
| 04/08/2025 | $0.98 | $0.96 (-2.51%) | $1.03 | $0.91 | 91.03 K | $14.36 M |
| 04/07/2025 | $0.98 | $0.98 (0.87%) | $1.03 | $0.95 | 29.93 K | $14.71 M |
| 04/04/2025 | $1.03 | $1.00 (-3.11%) | $1.05 | $0.94 | 41.35 K | $14.93 M |
| 04/03/2025 | $1.07 | $1.06 (-0.93%) | $1.09 | $1.05 | 6.21 K | $15.86 M |
| 04/02/2025 | $1.07 | $1.07 (0%) | $1.10 | $1.04 | 31.70 K | $16.01 M |
| 04/01/2025 | $1.13 | $1.09 (-3.54%) | $1.17 | $1.05 | 47.70 K | $16.31 M |
| 03/31/2025 | $1.14 | $1.11 (-2.63%) | $1.14 | $1.06 | 10.40 K | $16.60 M |
| 03/28/2025 | $1.12 | $1.11 (-0.89%) | $1.13 | $1.11 | 20.83 K | $16.60 M |
| 03/27/2025 | $1.11 | $1.11 (0%) | $1.15 | $1.01 | 133.60 K | $16.58 M |
| 03/26/2025 | $1.15 | $1.12 (-2.61%) | $1.17 | $1.10 | 26.60 K | $16.72 M |
| 03/25/2025 | $1.15 | $1.14 (-0.87%) | $1.18 | $1.10 | 31.65 K | $17.02 M |
| 03/24/2025 | $1.15 | $1.15 (0%) | $1.17 | $1.10 | 37.30 K | $17.17 M |
| 03/21/2025 | $1.06 | $1.15 (8.49%) | $1.16 | $1.05 | 38.00 K | $17.17 M |
| 03/20/2025 | $1.06 | $1.04 (-1.89%) | $1.06 | $1.02 | 4.50 K | $15.53 M |
| 03/19/2025 | $1.04 | $1.06 (1.92%) | $1.06 | $1.02 | 7.85 K | $15.83 M |
| 03/18/2025 | $0.97 | $1.02 (5.68%) | $1.06 | $0.97 | 10.11 K | $15.23 M |
| 03/17/2025 | $0.94 | $0.95 (0.64%) | $0.99 | $0.94 | 20.94 K | $14.13 M |
| 03/14/2025 | $0.95 | $0.95 (-0.38%) | $0.95 | $0.95 | 21.91 K | $14.13 M |
| 03/13/2025 | $0.97 | $0.95 (-2.06%) | $0.98 | $0.94 | 15.11 K | $14.19 M |
| 03/12/2025 | $1.01 | $0.95 (-6.44%) | $1.01 | $0.94 | 27.30 K | $14.11 M |
| 03/11/2025 | $1.04 | $0.99 (-4.82%) | $1.04 | $0.96 | 3.34 K | $14.78 M |
| 03/10/2025 | $0.97 | $0.96 (-1.35%) | $1.01 | $0.94 | 40.64 K | $14.34 M |
| 03/07/2025 | $0.98 | $1.00 (2.04%) | $1.04 | $0.98 | 2.90 K | $14.93 M |
| 03/06/2025 | $1.01 | $1.01 (0%) | $1.01 | $0.98 | 1.85 K | $15.08 M |
| 03/05/2025 | $1.03 | $1.01 (-1.94%) | $1.05 | $1.00 | 3.22 K | $15.08 M |
| 03/04/2025 | $1.01 | $0.97 (-3.96%) | $1.03 | $0.92 | 21.44 K | $14.48 M |
| 03/03/2025 | $1.05 | $1.01 (-3.81%) | $1.05 | $1.00 | 6.52 K | $15.08 M |
| 02/28/2025 | $1.04 | $1.04 (0%) | $1.05 | $1.00 | 4.58 K | $15.53 M |
| 02/27/2025 | $1.03 | $1.03 (0%) | $1.05 | $1.02 | 6.34 K | $15.38 M |
| 02/26/2025 | $1.07 | $1.06 (-0.93%) | $1.08 | $1.00 | 27.70 K | $15.83 M |
| 02/25/2025 | $1.10 | $1.08 (-1.82%) | $1.10 | $1.06 | 4.64 K | $16.13 M |
| 02/24/2025 | $1.09 | $1.07 (-1.83%) | $1.14 | $1.04 | 12.00 K | $15.98 M |
| 02/21/2025 | $1.10 | $1.10 (0%) | $1.12 | $1.08 | 7.14 K | $16.43 M |
| 02/20/2025 | $1.10 | $1.14 (3.64%) | $1.14 | $1.10 | 2.02 K | $17.02 M |
| 02/19/2025 | $1.07 | $1.12 (4.67%) | $1.12 | $1.07 | 2.46 K | $16.72 M |
| 02/18/2025 | $1.16 | $1.08 (-6.9%) | $1.16 | $1.08 | 15.23 K | $16.13 M |
| 02/14/2025 | $1.10 | $1.15 (4.55%) | $1.17 | $1.10 | 9.32 K | $17.17 M |
| 02/13/2025 | $1.11 | $1.12 (0.9%) | $1.17 | $1.10 | 11.53 K | $16.72 M |
| 02/12/2025 | $1.09 | $1.13 (3.67%) | $1.19 | $1.09 | 7.90 K | $16.87 M |
| 02/11/2025 | $1.11 | $1.17 (5.41%) | $1.17 | $1.11 | 2.42 K | $17.47 M |
| 02/10/2025 | $1.12 | $1.17 (4.46%) | $1.19 | $1.12 | 4.92 K | $17.47 M |
| 02/07/2025 | $1.11 | $1.17 (5.41%) | $1.19 | $1.11 | 6.02 K | $17.47 M |
| 02/06/2025 | $1.12 | $1.14 (1.79%) | $1.17 | $1.12 | 6.03 K | $17.02 M |
| 02/05/2025 | $1.16 | $1.19 (2.59%) | $1.24 | $1.13 | 13.80 K | $17.77 M |
| 02/04/2025 | $1.20 | $1.18 (-1.67%) | $1.23 | $1.18 | 12.00 K | $17.62 M |
| 02/03/2025 | $1.20 | $1.17 (-2.5%) | $1.21 | $1.17 | 8.16 K | $17.47 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.
