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 (RMCOW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.1432 0.1432 0.135 0.135 0
5th Feb 2026 (Thu) 0.1432 0.1432 0.135 0.135 1
4th Feb 2026 (Wed) 0.1432 0.1432 0.13 0.13 725
3rd Feb 2026 (Tue) 0.1582 0.1582 0.1582 0.16 0
2nd Feb 2026 (Mon) 0.1472 0.1472 0.1472 0.1415 200
30th Jan 2026 (Fri) 0.1738 0.18 0.1738 0.18 0
29th Jan 2026 (Thu) 0.1738 0.215 0.1738 0.20 5,900
28th Jan 2026 (Wed) 0.2194 0.2194 0.2194 0.1797 1,629
27th Jan 2026 (Tue) 0.1901 0.2174 0.1797 0.1797 5,471
26th Jan 2026 (Mon) 0.17 0.195 0.1625 0.1845 10,537
23rd Jan 2026 (Fri) 0.128 0.18 0.1172 0.145 2,100
22nd Jan 2026 (Thu) 0.122 0.1261 0.122 0.1279 400
21st Jan 2026 (Wed) 0.1244 0.125 0.111 0.1183 1,522
20th Jan 2026 (Tue) 0.09 0.12 0.09 0.105 3,402
19th Jan 2026 (Mon) 0.0839 0.10 0.0839 0.1025 10,417
16th Jan 2026 (Fri) 0.0839 0.10 0.0839 0.1025 10,417
15th Jan 2026 (Thu) 0.072 0.075 0.072 0.084 15,301
14th Jan 2026 (Wed) 0.095 0.095 0.0706 0.0745 56,770
13th Jan 2026 (Tue) 0.13 0.137 0.10 0.1201 15,500
12th Jan 2026 (Mon) 0.115 0.1201 0.115 0.1201 0
9th Jan 2026 (Fri) 0.115 0.1244 0.11 0.1246 990
8th Jan 2026 (Thu) 0.1101 0.1105 0.1101 0.1166 500
7th Jan 2026 (Wed) 0.12 0.121 0.1146 0.1234 2,750
6th Jan 2026 (Tue) 0.1172 0.13 0.09 0.1171 3,840
5th Jan 2026 (Mon) 0.1051 0.1051 0.1051 0.1172 951
2nd Jan 2026 (Fri) 0.1301 0.1301 0.1147 0.1147 0
1st Jan 2026 (Thu) 0.1301 0.1301 0.1301 0.13 294
31st Dec 2025 (Wed) 0.1301 0.1301 0.1301 0.13 294
30th Dec 2025 (Tue) 0.1038 0.118 0.1008 0.12 1,546
29th Dec 2025 (Mon) 0.10 0.10 0.0999 0.0999 0
26th Dec 2025 (Fri) 0.10 0.10 0.10 0.0999 200
25th Dec 2025 (Thu) 0.1099 0.1099 0.0865 0.0865 0
24th Dec 2025 (Wed) 0.1099 0.1099 0.0865 0.0865 0
23rd Dec 2025 (Tue) 0.1099 0.1099 0.0825 0.0865 4,040
22nd Dec 2025 (Mon) 0.11 0.11 0.0962 0.0962 0
19th Dec 2025 (Fri) 0.11 0.11 0.0899 0.0899 0
18th Dec 2025 (Thu) 0.11 0.11 0.0899 0.0899 0
17th Dec 2025 (Wed) 0.11 0.11 0.11 0.0899 200
16th Dec 2025 (Tue) 0.10 0.1025 0.10 0.1025 200
15th Dec 2025 (Mon) 0.0951 0.0951 0.0951 0.0951 200
12th Dec 2025 (Fri) 0.0825 0.0825 0.0825 0.0811 792
11th Dec 2025 (Thu) 0.0825 0.0825 0.0825 0.0811 100
10th Dec 2025 (Wed) 0.0825 0.0825 0.0825 0.0825 100
9th Dec 2025 (Tue) 0.082 0.082 0.082 0.0811 0
8th Dec 2025 (Mon) 0.0843 0.0843 0.0843 0.0825 200
FTSE 100 Latest
Value10,369.75
Change60.53