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
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
8th May 2026 (Fri) 2.90 2.90 2.90 2.80 15
7th May 2026 (Thu) 3.00 3.00 3.00 2.95 135
6th May 2026 (Wed) 3.19 3.19 2.94 2.90 3,229
5th May 2026 (Tue) 3.00 3.00 3.00 3.00 457
4th May 2026 (Mon) 2.85 2.87 2.85 2.87 238
1st May 2026 (Fri) 2.85 2.85 2.85 2.85 12
30th Apr 2026 (Thu) 2.80 2.80 2.80 2.77 169
29th Apr 2026 (Wed) 2.87 2.87 2.87 2.87 99
28th Apr 2026 (Tue) 2.90 2.90 2.90 2.90 81
27th Apr 2026 (Mon) 2.64 2.87 2.64 2.87 37
24th Apr 2026 (Fri) 2.64 2.68 2.63 2.77 223
23rd Apr 2026 (Thu) 2.87 2.87 2.75 2.75 28
22nd Apr 2026 (Wed) 2.87 2.90 2.80 2.77 826
21st Apr 2026 (Tue) 2.93 2.93 2.83 2.83 0
20th Apr 2026 (Mon) 2.93 3.05 2.93 2.98 7,821
17th Apr 2026 (Fri) 2.79 2.88 2.79 2.88 1,350
16th Apr 2026 (Thu) 2.79 2.79 2.79 2.76 198
15th Apr 2026 (Wed) 2.72 2.83 2.72 2.79 1,140
14th Apr 2026 (Tue) 2.62 2.62 2.62 2.62 591
13th Apr 2026 (Mon) 2.71 2.71 2.64 2.60 349
10th Apr 2026 (Fri) 2.55 2.55 2.55 2.60 491
9th Apr 2026 (Thu) 2.79 2.79 2.66 2.60 323
8th Apr 2026 (Wed) 2.875 2.875 2.875 2.81 275
7th Apr 2026 (Tue) 2.86 2.86 2.72 2.747 517
6th Apr 2026 (Mon) 2.95 2.95 2.80 2.93 3,644
3rd Apr 2026 (Fri) 2.84 2.84 2.84 2.83 551
2nd Apr 2026 (Thu) 2.84 2.84 2.84 2.83 551
1st Apr 2026 (Wed) 2.99 2.99 2.99 2.97 40
31st Mar 2026 (Tue) 2.57 3.00 2.57 2.97 279
30th Mar 2026 (Mon) 2.41 2.44 2.41 2.43 201
27th Mar 2026 (Fri) 3.31 3.31 2.23 2.31 6,790
26th Mar 2026 (Thu) 3.42 3.42 3.2901 3.2901 0
25th Mar 2026 (Wed) 3.42 3.42 3.36 3.33 552
24th Mar 2026 (Tue) 3.58 3.58 3.51 3.47 522
23rd Mar 2026 (Mon) 3.65 3.65 3.59 3.57 714
FTSE 100 Latest
Value10,443.47
Change11.13