-
5 DAY PERFORMANCE
+0.33% -
1 MONTH PERFORMANCE
+10.71% -
3 MONTH PERFORMANCE
+20.76% -
6 MONTH PERFORMANCE
-19.83% -
YEAR-TO-DATE PERFORMANCE
-45.29% -
1 YEAR PERFORMANCE
-91.43%
Royalty Management Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/23/2024 | $0.89 | $0.84 (-5.17%) | $0.89 | $0.83 | 26,900 | $12.47 M |
| 08/22/2024 | $0.84 | $0.90 (6.76%) | $0.90 | $0.84 | 1,800 | $13.30 M |
| 08/21/2024 | $0.85 | $0.92 (7.9%) | $0.92 | $0.84 | 15,369 | $13.52 M |
| 08/20/2024 | $0.89 | $0.87 (-2.62%) | $0.89 | $0.84 | 25,331 | $12.81 M |
| 08/19/2024 | $0.85 | $0.86 (0.62%) | $0.90 | $0.84 | 14,437 | $12.67 M |
| 08/16/2024 | $0.89 | $0.85 (-4.06%) | $0.89 | $0.84 | 24,432 | $12.56 M |
| 08/15/2024 | $0.86 | $0.89 (2.9%) | $0.93 | $0.83 | 21,159 | $13.09 M |
| 08/14/2024 | $0.87 | $0.88 (0.57%) | $0.89 | $0.86 | 21,500 | $12.93 M |
| 08/13/2024 | $0.84 | $0.91 (8.22%) | $0.98 | $0.82 | 31,053 | $13.39 M |
| 08/12/2024 | $0.80 | $0.85 (6.12%) | $0.85 | $0.80 | 18,300 | $12.54 M |
| 08/09/2024 | $0.80 | $0.83 (3.08%) | $0.83 | $0.80 | 1,400 | $11.95 M |
| 08/08/2024 | $0.85 | $0.81 (-4.36%) | $0.85 | $0.81 | 14,300 | $11.67 M |
| 08/07/2024 | $0.85 | $0.83 (-1.6%) | $0.86 | $0.83 | 7,802 | $11.98 M |
| 08/06/2024 | $0.85 | $0.86 (0.41%) | $0.90 | $0.82 | 9,769 | $12.35 M |
| 08/05/2024 | $0.82 | $0.87 (5.99%) | $0.87 | $0.78 | 18,600 | $12.53 M |
| 08/02/2024 | $0.96 | $0.93 (-3.65%) | $0.96 | $0.90 | 13,800 | $13.32 M |
| 08/01/2024 | $1.05 | $0.98 (-6.67%) | $1.05 | $0.97 | 9,500 | $14.11 M |
| 07/31/2024 | $1.01 | $1.00 (-0.99%) | $1.04 | $1.00 | 6,734 | $14.40 M |
| 07/30/2024 | $1.07 | $1.04 (-2.8%) | $1.07 | $1.01 | 17,618 | $14.98 M |
| 07/29/2024 | $1.05 | $1.07 (1.9%) | $1.07 | $1.00 | 12,000 | $15.41 M |
| 07/26/2024 | $0.94 | $1.05 (11.88%) | $1.05 | $0.90 | 46,000 | $15.12 M |
| 07/25/2024 | $0.90 | $0.93 (3.27%) | $0.93 | $0.89 | 3,705 | $13.41 M |
| 07/24/2024 | $0.93 | $0.89 (-4.39%) | $0.93 | $0.89 | 7,600 | $12.86 M |
| 07/23/2024 | $0.91 | $0.90 (-1.1%) | $0.91 | $0.90 | 3,804 | $12.96 M |
| 07/22/2024 | $0.95 | $0.92 (-3.44%) | $0.95 | $0.88 | 9,746 | $13.21 M |
| 07/19/2024 | $0.98 | $0.92 (-6.12%) | $0.98 | $0.90 | 8,050 | $13.25 M |
| 07/18/2024 | $1.04 | $1.00 (-3.85%) | $1.04 | $0.96 | 13,053 | $14.40 M |
| 07/17/2024 | $1.12 | $1.01 (-9.82%) | $1.12 | $1.00 | 35,649 | $14.55 M |
| 07/16/2024 | $0.88 | $1.12 (27.19%) | $1.12 | $0.85 | 54,160 | $16.13 M |
| 07/15/2024 | $0.90 | $0.92 (1.66%) | $0.92 | $0.87 | 19,223 | $13.22 M |
| 07/12/2024 | $0.91 | $0.90 (-0.76%) | $1.02 | $0.84 | 32,740 | $13.01 M |
| 07/11/2024 | $0.88 | $0.90 (2.87%) | $0.91 | $0.84 | 23,426 | $12.96 M |
| 07/10/2024 | $0.81 | $0.84 (4.66%) | $0.87 | $0.81 | 11,445 | $12.14 M |
| 07/09/2024 | $0.77 | $0.84 (8.95%) | $0.88 | $0.74 | 44,546 | $12.10 M |
| 07/08/2024 | $0.80 | $0.82 (2.5%) | $0.82 | $0.75 | 52,527 | $11.81 M |
| 07/05/2024 | $0.75 | $0.78 (3.73%) | $0.78 | $0.74 | 49,099 | $11.20 M |
| 07/03/2024 | $0.77 | $0.78 (1.14%) | $0.78 | $0.77 | 7,323 | $11.22 M |
| 07/02/2024 | $0.80 | $0.76 (-5%) | $0.80 | $0.76 | 25,864 | $10.95 M |
| 07/01/2024 | $0.75 | $0.80 (6.67%) | $0.82 | $0.75 | 21,813 | $11.52 M |
| 06/28/2024 | $0.84 | $0.77 (-8.59%) | $0.84 | $0.75 | 23,826 | $11.09 M |