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
28th Sep 2026 (Mon) 2.58 2.58 2.58 2.56 20
25th Sep 2026 (Fri) 2.61 2.61 2.61 2.61 5
24th Sep 2026 (Thu) 2.61 2.61 2.55 2.55 0
23rd Sep 2026 (Wed) 2.61 2.62 2.61 2.56 324
22nd Sep 2026 (Tue) 2.50 2.57 2.50 2.62 549
21st Sep 2026 (Mon) 2.57 2.57 2.57 2.57 271
18th Sep 2026 (Fri) 2.55 2.58 2.54 2.61 332
17th Sep 2026 (Thu) 2.56 2.56 2.54 2.60 73
16th Sep 2026 (Wed) 2.55 2.61 2.55 2.61 10
15th Sep 2026 (Tue) 2.55 2.60 2.55 2.62 1,636
14th Sep 2026 (Mon) 2.58 2.58 2.58 2.56 286
11th Sep 2026 (Fri) 2.67 2.67 2.67 2.68 19
10th Sep 2026 (Thu) 2.72 2.72 2.61 2.66 217
9th Sep 2026 (Wed) 2.81 2.81 2.80 2.8319 2,569
8th Sep 2026 (Tue) 2.87 2.87 2.86 2.86 3
7th Sep 2026 (Mon) 2.87 2.87 2.80 2.84 205
4th Sep 2026 (Fri) 2.87 2.87 2.80 2.84 205
3rd Sep 2026 (Thu) 2.79 2.80 2.77 2.78 226
2nd Sep 2026 (Wed) 2.82 2.82 2.79 2.78 7,813
1st Sep 2026 (Tue) 2.85 2.90 2.85 2.82 823
31st Aug 2026 (Mon) 2.87 3.01 2.87 2.96 1,581
28th Aug 2026 (Fri) 2.81 2.81 2.80 2.92 0
27th Aug 2026 (Thu) 2.90 2.90 2.89 2.89 464
26th Aug 2026 (Wed) 3.04 3.04 3.04 3.041 363
25th Aug 2026 (Tue) 2.81 3.025 2.81 3.025 56
24th Aug 2026 (Mon) 2.81 2.875 2.81 2.85 324
21st Aug 2026 (Fri) 2.80 2.92 2.80 2.83 250
20th Aug 2026 (Thu) 2.78 2.78 2.64 2.71 80
19th Aug 2026 (Wed) 2.91 2.91 2.91 2.82 196
18th Aug 2026 (Tue) 2.89 2.965 2.89 2.89 201
17th Aug 2026 (Mon) 2.90 2.90 2.90 2.92 531
14th Aug 2026 (Fri) 3.29 3.30 3.05 3.02 2,036
13th Aug 2026 (Thu) 3.13 3.13 3.13 3.05 120
12th Aug 2026 (Wed) 3.17 3.29 3.17 3.18 466
11th Aug 2026 (Tue) 3.15 3.20 3.06 3.17 838
10th Aug 2026 (Mon) 2.93 3.20 2.93 3.05 976
7th Aug 2026 (Fri) 2.45 3.08 2.45 2.92 1,249
6th Aug 2026 (Thu) 2.50 2.50 2.39 2.39 141
5th Aug 2026 (Wed) 2.50 2.50 2.50 2.44 42
4th Aug 2026 (Tue) 2.44 2.44 2.44 2.35 271
3rd Aug 2026 (Mon) 2.32 2.32 2.30 2.30 0
31st Jul 2026 (Fri) 2.32 2.32 2.32 2.26 24
30th Jul 2026 (Thu) 2.26 2.326 2.26 2.326 90
29th Jul 2026 (Wed) 2.26 2.28 2.26 2.2501 0
FTSE 100 Latest
Value10,684.88
Change-10.37