Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Royalty Managem (RMCO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 2.39 2.50 2.36 2.35 287
9th Jul 2026 (Thu) 2.45 2.46 2.31 2.31 234
8th Jul 2026 (Wed) 2.465 2.51 2.44 2.44 1,007
7th Jul 2026 (Tue) 2.45 2.45 2.40 2.42 540
6th Jul 2026 (Mon) 2.61 2.61 2.35 2.47 2,054
3rd Jul 2026 (Fri) 2.71 2.71 2.65 2.65 0
2nd Jul 2026 (Thu) 2.71 2.77 2.70 2.65 137
1st Jul 2026 (Wed) 2.77 2.77 2.77 2.68 159
30th Jun 2026 (Tue) 2.64 2.70 2.62 2.62 388
29th Jun 2026 (Mon) 2.81 2.81 2.80 2.74 35
26th Jun 2026 (Fri) 2.595 2.89 2.595 2.90 3,522
25th Jun 2026 (Thu) 2.50 2.50 2.42 2.44 68
24th Jun 2026 (Wed) 2.60 2.60 2.60 2.50 0
23rd Jun 2026 (Tue) 2.68 2.68 2.66 2.65 2,233
22nd Jun 2026 (Mon) 2.50 2.62 2.50 2.62 83
19th Jun 2026 (Fri) 2.50 2.64 2.50 2.63 1,349
18th Jun 2026 (Thu) 2.50 2.64 2.50 2.63 1,349
17th Jun 2026 (Wed) 2.675 2.675 2.58 2.51 149
16th Jun 2026 (Tue) 2.58 2.58 2.58 2.66 153
15th Jun 2026 (Mon) 2.70 2.70 2.70 2.59 62
12th Jun 2026 (Fri) 2.65 2.65 2.65 2.55 50
11th Jun 2026 (Thu) 2.50 2.50 2.50 2.52 0
10th Jun 2026 (Wed) 2.54 2.54 2.53 2.53 65
9th Jun 2026 (Tue) 2.54 2.63 2.50 2.61 120
8th Jun 2026 (Mon) 2.60 2.60 2.60 2.615 45
5th Jun 2026 (Fri) 2.74 2.74 2.56 2.55 720
4th Jun 2026 (Thu) 2.68 2.68 2.61 2.62 809
3rd Jun 2026 (Wed) 2.67 2.67 2.50 2.55 1,888
2nd Jun 2026 (Tue) 2.68 2.90 2.65 2.67 449
1st Jun 2026 (Mon) 2.41 2.87 2.40 2.65 2,012
29th May 2026 (Fri) 2.38 2.38 2.37 2.30 680
28th May 2026 (Thu) 2.39 2.45 2.39 2.33 1,182
27th May 2026 (Wed) 2.41 2.41 2.35 2.29 2,076
26th May 2026 (Tue) 2.40 2.40 2.38 2.40 239
25th May 2026 (Mon) 2.25 2.45 2.21 2.37 2,244
22nd May 2026 (Fri) 2.25 2.45 2.21 2.37 2,244
21st May 2026 (Thu) 2.05 2.05 2.05 2.03 366
20th May 2026 (Wed) 2.30 2.58 2.19 2.15 1,159
19th May 2026 (Tue) 1.79 2.39 1.75 2.40 129,041
18th May 2026 (Mon) 2.46 2.64 2.28 2.28 3,821
15th May 2026 (Fri) 2.52 2.52 2.22 2.30 1,577
14th May 2026 (Thu) 2.91 2.91 2.70 2.66 565
13th May 2026 (Wed) 2.80 2.80 2.69 2.73 432
12th May 2026 (Tue) 2.80 2.80 2.80 2.76 6
11th May 2026 (Mon) 2.80 2.90 2.80 2.80 2,028
FTSE 100 Latest
Value10,497.29
Change24.84