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
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
5th Dec 2025 (Fri) 0.08 0.08 0.08 0.0811 100
4th Dec 2025 (Thu) 0.0811 0.0811 0.0811 0.0846 100
3rd Dec 2025 (Wed) 0.0975 0.0975 0.0845 0.0845 765
2nd Dec 2025 (Tue) 0.0975 0.0975 0.0975 0.097 400
1st Dec 2025 (Mon) 0.09 0.09 0.09 0.09 0
28th Nov 2025 (Fri) 0.09 0.09 0.09 0.09 169
27th Nov 2025 (Thu) 0.10 0.1029 0.10 0.1029 0
26th Nov 2025 (Wed) 0.10 0.1029 0.10 0.1029 0
25th Nov 2025 (Tue) 0.10 0.1213 0.10 0.1029 815
24th Nov 2025 (Mon) 0.10 0.10 0.10 0.09 100
21st Nov 2025 (Fri) 0.105 0.105 0.101 0.102 1,120
20th Nov 2025 (Thu) 0.115 0.12 0.115 0.12 0
19th Nov 2025 (Wed) 0.115 0.12 0.115 0.12 20
18th Nov 2025 (Tue) 0.115 0.12 0.115 0.12 0
17th Nov 2025 (Mon) 0.115 0.115 0.1101 0.1101 0
14th Nov 2025 (Fri) 0.115 0.115 0.115 0.126 1,000
13th Nov 2025 (Thu) 0.12 0.126 0.12 0.126 1
12th Nov 2025 (Wed) 0.12 0.12 0.12 0.1278 0
11th Nov 2025 (Tue) 0.12 0.124 0.12 0.124 0
10th Nov 2025 (Mon) 0.12 0.12 0.1111 0.1387 2,920
7th Nov 2025 (Fri) 0.13 0.13 0.13 0.1399 606
6th Nov 2025 (Thu) 0.15 0.15 0.15 0.15 0
5th Nov 2025 (Wed) 0.15 0.15 0.15 0.1401 79
4th Nov 2025 (Tue) 0.146 0.146 0.1448 0.1448 0
3rd Nov 2025 (Mon) 0.146 0.146 0.1448 0.1448 747
31st Oct 2025 (Fri) 0.155 0.155 0.155 0.161 0
30th Oct 2025 (Thu) 0.145 0.151 0.145 0.151 0
29th Oct 2025 (Wed) 0.145 0.145 0.1419 0.1506 3,767
28th Oct 2025 (Tue) 0.14 0.14 0.14 0.14 517
24th Oct 2025 (Fri) 0.11 0.1492 0.11 0.1311 3,397
23rd Oct 2025 (Thu) 0.11 0.125 0.11 0.125 50
22nd Oct 2025 (Wed) 0.11 0.11 0.11 0.1122 378
21st Oct 2025 (Tue) 0.135 0.1475 0.116 0.1345 5,324
20th Oct 2025 (Mon) 0.13 0.184 0.13 0.16 5,759
17th Oct 2025 (Fri) 0.09 0.12 0.09 0.1157 5,500
16th Oct 2025 (Thu) 0.112 0.112 0.0975 0.0975 30,090
15th Oct 2025 (Wed) 0.181 0.181 0.09 0.133 20,981
14th Oct 2025 (Tue) 0.1254 0.22 0.125 0.1651 60,237
13th Oct 2025 (Mon) 0.111 0.1169 0.09 0.08 32,146
FTSE 100 Latest
Value9,649.03
Change-54.13