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
3rd Apr 2026 (Fri) 0.22 0.252 0.22 0.252 0
2nd Apr 2026 (Thu) 0.22 0.252 0.22 0.252 0
1st Apr 2026 (Wed) 0.22 0.252 0.22 0.252 0
31st Mar 2026 (Tue) 0.22 0.257 0.22 0.247 9,900
30th Mar 2026 (Mon) 0.1996 0.20 0.1996 0.20 526
27th Mar 2026 (Fri) 0.211 0.211 0.1601 0.1826 15,065
26th Mar 2026 (Thu) 0.226 0.226 0.211 0.211 8,758
25th Mar 2026 (Wed) 0.225 0.225 0.225 0.225 1,281
24th Mar 2026 (Tue) 0.235 0.235 0.2271 0.227 600
23rd Mar 2026 (Mon) 0.242 0.242 0.239 0.239 0
20th Mar 2026 (Fri) 0.242 0.261 0.2104 0.2214 15,902
19th Mar 2026 (Thu) 0.261 0.28 0.245 0.2446 2,506
18th Mar 2026 (Wed) 0.262 0.2685 0.2555 0.269 5,524
17th Mar 2026 (Tue) 0.26 0.26 0.25 0.2501 0
16th Mar 2026 (Mon) 0.264 0.264 0.2621 0.2621 0
13th Mar 2026 (Fri) 0.264 0.2749 0.264 0.2749 0
12th Mar 2026 (Thu) 0.264 0.264 0.261 0.26 1,630
11th Mar 2026 (Wed) 0.285 0.285 0.285 0.2897 5,000
10th Mar 2026 (Tue) 0.265 0.2784 0.265 0.2784 0
9th Mar 2026 (Mon) 0.265 0.28 0.265 0.28 0
6th Mar 2026 (Fri) 0.265 0.2651 0.2646 0.265 34,700
5th Mar 2026 (Thu) 0.25 0.256 0.25 0.26 300
4th Mar 2026 (Wed) 0.255 0.255 0.255 0.2525 100
3rd Mar 2026 (Tue) 0.2503 0.2616 0.25 0.25 4,200
2nd Mar 2026 (Mon) 0.2506 0.2512 0.25 0.25 1,798
27th Feb 2026 (Fri) 0.251 0.251 0.251 0.25 8,400
26th Feb 2026 (Thu) 0.26 0.26 0.26 0.26 1,300
25th Feb 2026 (Wed) 0.265 0.265 0.25 0.25 0
24th Feb 2026 (Tue) 0.265 0.265 0.249 0.249 0
23rd Feb 2026 (Mon) 0.265 0.27 0.2445 0.249 700
20th Feb 2026 (Fri) 0.25 0.2505 0.242 0.242 13,775
19th Feb 2026 (Thu) 0.201 0.25 0.201 0.22 18,324
18th Feb 2026 (Wed) 0.135 0.135 0.135 0.132 560
17th Feb 2026 (Tue) 0.132 0.132 0.132 0.132 1,800
16th Feb 2026 (Mon) 0.1201 0.1201 0.12 0.12 0
13th Feb 2026 (Fri) 0.1201 0.1201 0.12 0.12 0
12th Feb 2026 (Thu) 0.1201 0.1211 0.1201 0.1211 0
11th Feb 2026 (Wed) 0.1201 0.1221 0.1201 0.1221 400
10th Feb 2026 (Tue) 0.13 0.13 0.125 0.125 0
9th Feb 2026 (Mon) 0.13 0.13 0.13 0.1282 100
6th Feb 2026 (Fri) 0.1432 0.1432 0.135 0.135 0
FTSE 100 Latest
Value10,436.29
Change71.50