Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royalty Management Holding Corporation - Warrant (NQ: RMCOW )

0.0202 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2024 0.0202 0 -0.01(-29.12%)
May 24, 2024 0.0231 0.0285 0.0231 0.0285 1,349 +0.00(+0.00%)
May 23, 2024 0.0251 0.0285 0.0250 0.0285 6,525 +0.01(+41.09%)
May 17, 2024 0.0202 0 +0.00(+0.50%)
May 09, 2024 0.0201 3 +0.00(+0.00%)
May 08, 2024 0.0202 0.0202 0.0175 0.0201 55,259 -0.01(-29.23%)
May 06, 2024 0.0284 0 +0.01(+65.12%)
May 03, 2024 0.0252 0.0252 0.0170 0.0172 27,283 -0.01(-42.67%)
Apr 23, 2024 0.0300 0 +0.00(+13.21%)
Apr 18, 2024 0.0265 0 +0.01(+29.90%)
Apr 17, 2024 0.0250 0.0250 0.0202 0.0204 48,349 +0.00(+0.99%)
Apr 16, 2024 0.0250 0.0253 0.0202 0.0202 24,244 -0.02(-53.02%)
Apr 11, 2024 0.0430 13 -0.00(-2.27%)
Apr 10, 2024 0.0388 0.0583 0.0388 0.0440 8,479 +0.01(+46.67%)
Apr 09, 2024 0.0352 0.0449 0.0300 0.0300 50,503 -0.01(-15.49%)
Apr 08, 2024 0.0222 0.0355 0.0166 0.0355 2,000 -0.00(-0.56%)
Apr 05, 2024 0.0310 0.0357 0.0307 0.0357 15,853 +0.01(+37.31%)
Apr 04, 2024 0.0261 0.0261 0.0260 0.0260 11,000 +0.01(+56.63%)
Apr 03, 2024 0.0285 0.0289 0.0126 0.0166 47,673 -0.01(-25.89%)
Apr 02, 2024 0.0330 0.0330 0.0224 0.0224 12,205 -0.01(-32.73%)
Apr 01, 2024 0.0301 0.0333 0.0280 0.0333 17,993 +0.01(+54.17%)
Mar 28, 2024 0.0280 0.0300 0.0157 0.0216 24,327 -0.00(-15.29%)
Mar 25, 2024 0.0255 0 -0.01(-27.14%)
Mar 21, 2024 0.0350 30 +0.01(+20.27%)
Mar 20, 2024 0.0300 0.0300 0.0279 0.0291 949 -0.00(-6.13%)
Mar 18, 2024 0.0310 0 -0.00(-11.43%)
Mar 14, 2024 0.0350 0 +0.00(+6.06%)
Mar 13, 2024 0.0426 0.0454 0.0330 0.0330 10,357 -0.01(-19.51%)
Mar 12, 2024 0.0380 0.0414 0.0378 0.0410 6,815 -0.00(-9.69%)
Mar 08, 2024 0.0454 0 +0.01(+27.53%)
Mar 07, 2024 0.0359 0.0359 0.0356 0.0356 3,204 +0.00(+14.47%)
Mar 06, 2024 0.0496 0.0497 0.0311 0.0311 24,199 -0.02(-37.80%)
Mar 05, 2024 0.0726 0.0760 0.0246 0.0500 43,833 +0.01(+24.69%)
Mar 04, 2024 0.0420 0.0747 0.0344 0.0401 49,315 -0.01(-20.75%)
Mar 01, 2024 0.0594 0.0655 0.0506 0.0506 4,624 -0.02(-27.71%)
Feb 29, 2024 0.0594 0.0975 0.0500 0.0700 87,776 +0.04(+100.00%)
Feb 27, 2024 0.0350 0 -0.00(-10.94%)
Feb 21, 2024 0.0393 0 -0.02(-28.15%)
Feb 20, 2024 0.0547 0.0547 0.0547 0.0547 5,000 +0.01(+19.17%)
Feb 16, 2024 0.0454 0.0459 0.0450 0.0459 1,611 +0.00(+2.00%)
Feb 15, 2024 0.0867 0.0874 0.0450 0.0450 3,748 +0.00(+0.00%)
Feb 13, 2024 0.0450 0 +0.00(+0.00%)
Feb 12, 2024 0.0399 0.0454 0.0350 0.0450 20,236 +0.00(+8.70%)
Feb 09, 2024 0.0480 0.0500 0.0410 0.0414 19,750 -0.02(-29.59%)
Feb 05, 2024 0.0588 0 +0.04(+166.06%)
Feb 02, 2024 0.0282 0.0313 0.0221 0.0221 11,017 -0.01(-35.00%)
Jan 30, 2024 0.0340 0 +0.00(+4.62%)
Jan 29, 2024 0.0325 0.0325 0.0325 0.0325 1,385 +0.00(+6.21%)
Jan 24, 2024 0.0306 0 -0.00(-10.00%)
Jan 19, 2024 0.0340 0 +0.00(+4.29%)
Jan 18, 2024 0.0308 0.0340 0.0280 0.0326 10,794 -0.00(-4.12%)
Jan 17, 2024 0.0337 0.0340 0.0337 0.0340 655 +0.00(+0.00%)
Jan 12, 2024 0.0340 0 +0.00(+0.00%)
Jan 11, 2024 0.0337 0.0340 0.0337 0.0340 1,371 +0.01(+52.47%)
Jan 09, 2024 0.0223 0 +0.00(+0.45%)
Jan 08, 2024 0.0337 0.0340 0.0220 0.0222 27,084 -0.01(-23.71%)
Jan 05, 2024 0.0297 0.0340 0.0230 0.0291 47,595 +0.00(+16.40%)
Jan 04, 2024 0.0300 0.0339 0.0250 0.0250 9,154 +0.00(+8.70%)
Jan 03, 2024 0.0232 0.0289 0.0230 0.0230 2,436 -0.01(-28.79%)
Dec 29, 2023 0.0323 12,321 -0.00(-3.58%)
Dec 28, 2023 0.0384 0.0384 0.0335 0.0335 353 +0.00(+1.21%)
Dec 27, 2023 0.0399 0.0401 0.0330 0.0331 30,698 -0.02(-38.59%)
Dec 26, 2023 0.0635 0.0635 0.0302 0.0539 14,315 +0.01(+19.78%)
Dec 22, 2023 0.0562 0.0699 0.0375 0.0450 490,114 +0.03(+155.68%)
Dec 21, 2023 0.0200 0.0280 0.0175 0.0176 18,167 +0.00(+0.57%)
Dec 20, 2023 0.0210 0.0210 0.0175 0.0175 3,246 -0.00(-16.67%)
Dec 19, 2023 0.0200 0.0249 0.0161 0.0210 20,331 +0.00(+30.43%)
Dec 18, 2023 0.0413 0.0419 0.0153 0.0161 18,138 -0.03(-64.14%)
Dec 15, 2023 0.0449 0.0449 0.0449 0.0449 300 +0.02(+51.18%)
Dec 14, 2023 0.0466 0.0466 0.0152 0.0297 1,311 -0.02(-36.54%)
Dec 13, 2023 0.0464 0.0468 0.0464 0.0468 1,065 -0.00(-0.43%)
Dec 12, 2023 0.0470 0.0470 0.0466 0.0470 5,553 +0.00(+0.00%)
Dec 11, 2023 0.0435 0.0470 0.0425 0.0470 7,698 +0.00(+0.00%)
Dec 08, 2023 0.0466 0.0470 0.0466 0.0470 900 -0.00(-3.69%)
Dec 06, 2023 0.0488 0 +0.02(+62.67%)
Dec 05, 2023 0.0400 0.0400 0.0201 0.0300 21,815 -0.01(-28.57%)
Dec 04, 2023 0.0486 0.0486 0.0486 0.0420 7,518 -0.01(-22.79%)
Nov 30, 2023 0.0544 0 +0.01(+35.66%)
Nov 29, 2023 0.0401 0.0401 0.0401 0.0401 10,000 -0.00(-7.18%)
Nov 28, 2023 0.0261 0.0550 0.0250 0.0432 89,126 +0.00(+8.00%)
Nov 27, 2023 0.0400 0.0400 0.0400 0.0400 4,399 +0.01(+60.00%)
Nov 24, 2023 0.0357 0.0357 0.0213 0.0250 12,995 -0.03(-58.26%)
Nov 22, 2023 0.0593 0.0599 0.0593 0.0599 1,351 +0.03(+72.13%)
Nov 21, 2023 0.0348 0.0348 0.0348 0.0348 500 -0.00(-0.29%)
Nov 20, 2023 0.0588 0.0588 0.0349 0.0349 1,864 -0.02(-36.55%)
Nov 17, 2023 0.0480 0.0550 0.0480 0.0550 4,500 +0.01(+37.16%)
Nov 16, 2023 0.0327 0.0700 0.0327 0.0401 49,686 +0.02(+67.08%)
Nov 15, 2023 0.0388 0.0388 0.0240 0.0240 15,400 -0.00(-12.73%)
Nov 13, 2023 0.0275 0 -0.00(-8.33%)
Nov 10, 2023 0.0300 0.0393 0.0297 0.0300 15,209 +0.01(+20.48%)
Nov 09, 2023 0.0496 0.0501 0.0230 0.0249 199,469 -0.03(-56.54%)
Nov 08, 2023 0.0426 0.0588 0.0421 0.0573 38,675 +0.01(+27.33%)
Nov 07, 2023 0.0610 0.0610 0.0450 0.0450 9,105 -0.01(-25.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.