Royalty Management Holding Corporation - Class A Common Stock (RMCO)

Historical Prices For Royalty Management Holding Corporation - Class A Common Stock (RMCO)

Date Range:

2025-07-23 - 2025-10-23

Date	Open	High	Low	Close	Volume	Adjusted Close
10/22/2025	2.95	3.08	2.84	2.92	72,282	2.92
10/21/2025	3.87	4.00	2.80	3.02	391,660	3.02
10/20/2025	3.60	4.29	3.47	4.03	656,320	4.03
10/17/2025	2.91	3.26	2.87	3.10	35,489	3.10
10/16/2025	3.40	3.68	2.84	2.96	139,903	2.96
10/15/2025	4.00	4.01	3.23	3.45	265,703	3.45
10/14/2025	3.38	4.76	3.29	3.90	839,634	3.90
10/13/2025	3.13	3.17	2.89	3.12	133,610	3.12
10/10/2025	3.26	3.26	3.05	3.09	63,262	3.09
10/09/2025	3.17	3.30	3.02	3.18	55,203	3.18
10/08/2025	2.95	3.27	2.86	3.09	111,768	3.09
10/07/2025	3.01	3.01	2.80	2.88	63,415	2.88
10/06/2025	2.46	2.98	2.43	2.87	252,008	2.87
10/03/2025	2.28	2.44	2.26	2.44	28,026	2.44
10/02/2025	2.20	2.30	2.17	2.24	18,095	2.24
10/01/2025	2.19	2.20	2.10	2.18	24,343	2.18
9/30/2025	2.15	2.19	2.08	2.12	32,337	2.12
9/29/2025	2.14	2.22	2.13	2.16	19,238	2.16
9/26/2025	2.17	2.21	2.14	2.16	10,617	2.16
9/25/2025	2.15	2.30	2.11	2.19	47,404	2.19
9/24/2025	2.22	2.32	2.15	2.20	65,793	2.20
9/23/2025	2.13	2.29	2.11	2.23	24,279	2.23
9/22/2025	2.28	2.28	2.12	2.16	54,804	2.16
9/19/2025	1.96	2.34	1.95	2.34	244,624	2.34
9/18/2025	1.97	2.01	1.92	2.00	29,722	2.00
9/17/2025	1.95	2.01	1.92	1.97	25,056	1.97
9/16/2025	1.86	1.98	1.83	1.97	42,136	1.97
9/15/2025	1.90	1.94	1.87	1.88	56,237	1.88
9/12/2025	1.97	2.00	1.88	1.95	27,313	1.95
9/11/2025	1.91	1.92	1.86	1.90	19,257	1.90
9/10/2025	1.96	2.05	1.89	1.91	49,439	1.91
9/09/2025	1.90	2.00	1.85	1.86	51,813	1.86
9/08/2025	2.01	2.02	1.88	1.89	133,574	1.89
9/05/2025	1.99	2.06	1.98	2.02	33,516	2.02
9/04/2025	2.18	2.21	2.02	2.02	48,426	2.02
9/03/2025	2.05	2.20	2.00	2.19	153,522	2.19
9/02/2025	2.25	2.34	2.08	2.09	177,050	2.09
8/29/2025	2.15	2.32	2.05	2.24	170,302	2.24
8/28/2025	2.02	2.13	2.00	2.07	106,695	2.07
8/27/2025	1.87	2.03	1.81	1.98	71,613	1.98
8/26/2025	1.91	1.94	1.71	1.80	88,147	1.80
8/25/2025	1.76	1.97	1.72	1.91	223,982	1.91
8/22/2025	1.61	1.87	1.61	1.78	638,948	1.78
8/21/2025	1.56	1.62	1.55	1.61	11,840	1.61
8/20/2025	1.56	1.60	1.55	1.57	9,336	1.57
8/19/2025	1.57	1.61	1.56	1.58	5,716	1.58
8/18/2025	1.55	1.61	1.55	1.59	13,042	1.59
8/15/2025	1.57	1.61	1.56	1.60	36,113	1.60
8/14/2025	1.58	1.60	1.53	1.57	45,958	1.57
8/13/2025	1.60	1.62	1.52	1.57	37,214	1.57
8/12/2025	1.80	1.81	1.53	1.63	216,965	1.63
8/11/2025	1.50	1.66	1.46	1.65	60,367	1.65
8/08/2025	1.52	1.52	1.47	1.47	20,803	1.47
8/07/2025	1.51	1.52	1.46	1.51	20,339	1.51
8/06/2025	1.42	1.53	1.42	1.50	19,139	1.50
8/05/2025	1.42	1.44	1.40	1.42	13,190	1.42
8/04/2025	1.32	1.43	1.28	1.41	41,154	1.41
8/01/2025	1.32	1.37	1.28	1.35	22,257	1.35
7/31/2025	1.36	1.39	1.32	1.32	11,926	1.32
7/30/2025	1.35	1.41	1.33	1.39	54,142	1.39
7/29/2025	1.36	1.43	1.36	1.38	12,069	1.38
7/28/2025	1.32	1.42	1.32	1.34	32,125	1.34
7/25/2025	1.39	1.41	1.28	1.33	38,270	1.33
7/24/2025	1.41	1.48	1.35	1.39	56,198	1.39
7/23/2025	1.42	1.56	1.35	1.45	190,161	1.45