Royalty Management Holding

RMCO
🏛️ usa →
2.16
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 2.13 2.16 2.13 2.16 2.4K
09:34 2.16 2.16 2.16 2.16 3.0K
10:27 2.28 2.28 2.28 2.28 0.9K
10:45 2.20 2.20 2.20 2.20 1.2K
10:49 2.21 2.21 2.21 2.21 2.8K
12:31 2.18 2.18 2.18 2.18 0.2K
12:36 2.18 2.18 2.18 2.18 0.3K
13:00 2.16 2.16 2.16 2.16 1.5K
13:01 2.18 2.18 2.18 2.18 1.6K
13:02 2.16 2.17 2.16 2.17 2.1K
13:03 2.15 2.15 2.15 2.15 1.0K
13:05 2.16 2.16 2.16 2.16 0.1K
13:17 2.17 2.17 2.17 2.17 0.2K
13:43 2.14 2.14 2.14 2.14 1.0K
14:15 2.14 2.14 2.13 2.13 1.2K
14:23 2.13 2.13 2.13 2.13 0.7K
15:20 2.13 2.13 2.13 2.13 0.2K
15:36 2.14 2.14 2.14 2.14 0.3K
15:59 2.18 2.23 2.18 2.23 3.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 2.14 2.22 2.14 2.16 0.0M
2025-09-26 2.17 2.21 2.14 2.16 0.0M
2025-09-25 2.18 2.30 2.11 2.17 0.0M
2025-09-24 2.22 2.32 2.15 2.18 0.1M
2025-09-23 2.13 2.28 2.13 2.23 0.0M
2025-09-22 2.28 2.28 2.12 2.16 0.1M
2025-09-19 1.96 2.34 1.95 2.34 0.2M
2025-09-18 1.96 2.01 1.92 2.00 0.0M
2025-09-17 1.95 2.01 1.92 1.97 0.0M
2025-09-16 1.86 1.98 1.83 1.97 0.0M
2025-09-15 1.90 1.94 1.87 1.88 0.1M
2025-09-12 1.97 2.00 1.88 1.95 0.0M
2025-09-11 1.91 1.92 1.87 1.90 0.0M
2025-09-10 1.96 2.05 1.89 1.91 0.0M
2025-09-09 1.90 2.00 1.85 1.86 0.1M
2025-09-08 2.01 2.02 1.88 1.89 0.1M
2025-09-05 1.99 2.06 1.98 2.02 0.0M
2025-09-04 2.18 2.21 2.02 2.02 0.0M
2025-09-03 2.05 2.20 2.00 2.19 0.2M
2025-09-02 2.25 2.34 2.08 2.09 0.2M
2025-08-29 2.15 2.32 2.05 2.24 0.2M
2025-08-28 2.02 2.13 2.00 2.07 0.1M
2025-08-27 1.87 2.03 1.81 1.98 0.1M
2025-08-26 1.91 1.94 1.71 1.81 0.1M
2025-08-25 1.76 1.97 1.72 1.91 0.2M
2025-08-22 1.61 1.87 1.61 1.78 0.6M
2025-08-21 1.56 1.62 1.56 1.62 0.0M
2025-08-20 1.56 1.60 1.55 1.57 0.0M
2025-08-19 1.57 1.61 1.56 1.58 0.0M
2025-08-18 1.55 1.61 1.55 1.59 0.0M
2025-08-15 1.57 1.61 1.56 1.60 0.0M
2025-08-14 1.58 1.60 1.53 1.57 0.0M
2025-08-13 1.60 1.62 1.52 1.57 0.0M
2025-08-12 1.80 1.81 1.53 1.63 0.2M
2025-08-11 1.50 1.66 1.46 1.65 0.1M
2025-08-08 1.52 1.52 1.47 1.47 0.0M
2025-08-07 1.51 1.52 1.46 1.51 0.0M
2025-08-06 1.42 1.53 1.42 1.50 0.0M
2025-08-05 1.42 1.44 1.40 1.42 0.0M
2025-08-04 1.32 1.43 1.28 1.41 0.0M
2025-08-01 1.32 1.37 1.28 1.35 0.0M
2025-07-31 1.36 1.39 1.32 1.32 0.0M
2025-07-30 1.35 1.41 1.33 1.39 0.1M
2025-07-29 1.36 1.43 1.36 1.38 0.0M
2025-07-28 1.32 1.42 1.32 1.34 0.0M
2025-07-25 1.39 1.41 1.28 1.33 0.0M
2025-07-24 1.41 1.48 1.35 1.39 0.1M
2025-07-23 1.42 1.56 1.35 1.45 0.2M
2025-07-22 1.25 1.51 1.24 1.43 0.3M
2025-07-21 1.32 1.37 1.23 1.23 0.1M
2025-07-18 1.20 1.35 1.20 1.32 0.2M
2025-07-17 1.20 1.32 1.18 1.22 0.0M
2025-07-16 1.32 1.35 1.19 1.20 0.1M
2025-07-15 1.31 1.35 1.30 1.31 0.0M
2025-07-14 1.29 1.43 1.29 1.34 0.0M
2025-07-11 1.31 1.35 1.28 1.33 0.1M
2025-07-10 1.51 1.54 1.35 1.36 0.1M
2025-07-09 1.36 1.47 1.34 1.46 0.1M
2025-07-08 1.37 1.40 1.31 1.35 0.1M
2025-07-07 1.58 1.64 1.23 1.40 0.4M
2025-07-03 1.73 1.88 1.50 1.59 0.4M
2025-07-02 1.36 1.74 1.36 1.66 0.7M
2025-07-01 1.33 1.41 1.30 1.30 0.1M
2025-06-30 1.26 1.31 1.26 1.30 0.0M
2025-06-27 1.29 1.29 1.24 1.25 0.0M
2025-06-26 1.26 1.27 1.22 1.26 0.0M
2025-06-25 1.21 1.27 1.20 1.22 0.0M
2025-06-24 1.30 1.30 1.19 1.22 0.0M
2025-06-23 1.26 1.28 1.25 1.28 0.0M
2025-06-20 1.20 1.28 1.16 1.27 0.1M
2025-06-18 1.17 1.18 1.14 1.17 0.0M
2025-06-17 1.14 1.17 1.13 1.16 0.0M
2025-06-16 1.17 1.17 1.12 1.12 0.0M
2025-06-13 1.11 1.16 1.11 1.12 0.0M
2025-06-12 1.13 1.15 1.09 1.09 0.0M
2025-06-11 1.09 1.16 1.07 1.11 0.0M
2025-06-10 1.09 1.10 1.06 1.07 0.0M
2025-06-09 1.08 1.10 1.05 1.06 0.0M
2025-06-06 1.06 1.08 1.05 1.05 0.0M
2025-06-05 1.06 1.10 1.04 1.08 0.0M
2025-06-04 1.10 1.13 1.03 1.06 0.0M
2025-06-03 1.09 1.12 1.06 1.08 0.0M
2025-06-02 1.09 1.12 1.09 1.12 0.0M
2025-05-30 1.12 1.14 1.06 1.10 0.0M
2025-05-29 1.13 1.15 1.04 1.09 0.0M
2025-05-28 1.13 1.13 1.03 1.07 0.0M
2025-05-27 1.20 1.23 0.98 1.11 0.1M
2025-05-23 1.15 1.16 1.13 1.16 0.0M
2025-05-22 1.30 1.30 1.13 1.15 0.0M
2025-05-21 1.18 1.18 1.13 1.14 0.0M
2025-05-20 1.15 1.20 1.14 1.17 0.0M
2025-05-19 1.19 1.20 1.11 1.16 0.0M
2025-05-16 1.14 1.24 1.10 1.17 0.1M
2025-05-15 1.07 1.10 1.06 1.10 0.0M
2025-05-14 1.06 1.08 1.05 1.06 0.0M
2025-05-13 1.09 1.10 1.05 1.09 0.0M
2025-05-12 1.11 1.12 1.07 1.08 0.0M
2025-05-09 1.14 1.19 1.07 1.15 0.0M
2025-05-08 1.06 1.15 1.06 1.10 0.0M
2025-05-07 1.12 1.12 1.06 1.08 0.0M
2025-05-06 1.19 1.19 1.10 1.14 0.0M
2025-05-05 1.20 1.22 1.14 1.14 0.0M
2025-05-02 1.14 1.18 1.13 1.18 0.0M
2025-05-01 1.12 1.24 1.12 1.15 0.0M
2025-04-30 1.14 1.20 1.13 1.16 0.0M
2025-04-29 1.30 1.30 1.13 1.15 0.1M
2025-04-28 1.27 1.30 1.12 1.17 0.1M
2025-04-25 1.30 1.31 1.20 1.24 0.2M
2025-04-24 1.24 1.32 1.17 1.29 0.2M
2025-04-23 1.19 1.23 1.16 1.22 0.0M
2025-04-22 1.20 1.24 1.16 1.19 0.0M
2025-04-21 1.24 1.28 1.12 1.20 0.2M
2025-04-17 1.15 1.25 1.15 1.21 0.1M
2025-04-16 1.09 1.26 1.09 1.18 0.1M
2025-04-15 1.12 1.15 1.07 1.09 0.0M
2025-04-14 0.97 1.15 0.97 1.10 0.0M
2025-04-11 0.97 1.02 0.94 1.00 0.1M
2025-04-10 1.00 1.00 0.98 0.98 0.0M
2025-04-09 0.96 1.02 0.96 1.02 0.0M
2025-04-08 0.98 1.03 0.91 0.96 0.1M
2025-04-07 0.98 1.03 0.95 0.98 0.0M
2025-04-04 1.03 1.05 0.94 1.00 0.0M
2025-04-03 1.07 1.09 1.05 1.06 0.0M
2025-04-02 1.07 1.10 1.04 1.07 0.0M
2025-04-01 1.13 1.17 1.05 1.09 0.0M
2025-03-31 1.14 1.14 1.06 1.11 0.0M
2025-03-28 1.12 1.13 1.11 1.11 0.0M
2025-03-27 1.11 1.15 1.01 1.11 0.1M
2025-03-26 1.15 1.17 1.10 1.12 0.0M
2025-03-25 1.15 1.18 1.10 1.14 0.0M
2025-03-24 1.15 1.17 1.10 1.15 0.0M
2025-03-21 1.06 1.16 1.05 1.15 0.0M
2025-03-20 1.06 1.06 1.02 1.04 0.0M
2025-03-19 1.04 1.06 1.02 1.06 0.0M
2025-03-18 0.97 1.06 0.97 1.02 0.0M
2025-03-17 0.94 0.99 0.94 0.95 0.0M
2025-03-14 0.95 0.95 0.95 0.95 0.0M
2025-03-13 0.97 0.98 0.94 0.95 0.0M
2025-03-12 1.01 1.01 0.94 0.95 0.0M
2025-03-11 1.04 1.04 0.96 0.99 0.0M
2025-03-10 0.97 1.01 0.94 0.96 0.0M
2025-03-07 0.98 1.04 0.98 1.01 0.0M
2025-03-06 1.02 1.02 0.98 1.01 0.0M
2025-03-05 1.03 1.05 1.00 1.01 0.0M
2025-03-04 1.01 1.04 0.92 0.97 0.0M
2025-03-03 1.05 1.05 1.00 1.01 0.0M
2025-02-28 1.04 1.05 1.00 1.04 0.0M
2025-02-27 1.03 1.05 1.02 1.04 0.0M
2025-02-26 1.07 1.08 1.00 1.06 0.0M
2025-02-25 1.10 1.10 1.06 1.08 0.0M
2025-02-24 1.09 1.14 1.04 1.07 0.0M
2025-02-21 1.10 1.12 1.08 1.10 0.0M
2025-02-20 1.10 1.14 1.10 1.14 0.0M
2025-02-19 1.07 1.12 1.07 1.12 0.0M
2025-02-18 1.16 1.16 1.08 1.08 0.0M
2025-02-14 1.10 1.17 1.10 1.15 0.0M
2025-02-13 1.11 1.17 1.10 1.12 0.0M
2025-02-12 1.09 1.19 1.09 1.13 0.0M
2025-02-11 1.11 1.17 1.11 1.17 0.0M
2025-02-10 1.12 1.19 1.12 1.17 0.0M
2025-02-07 1.11 1.19 1.11 1.17 0.0M
2025-02-06 1.12 1.17 1.12 1.14 0.0M
2025-02-05 1.16 1.24 1.13 1.19 0.0M
2025-02-04 1.20 1.23 1.18 1.18 0.0M
2025-02-03 1.20 1.21 1.17 1.17 0.0M
2025-01-31 1.19 1.19 1.17 1.17 0.0M
2025-01-30 1.16 1.19 1.13 1.18 0.0M
2025-01-29 1.07 1.19 1.07 1.16 0.0M
2025-01-28 1.07 1.12 1.04 1.10 0.0M
2025-01-27 1.05 1.10 1.04 1.08 0.0M
2025-01-24 1.10 1.10 1.07 1.07 0.0M
2025-01-23 1.05 1.09 1.05 1.08 0.0M
2025-01-22 1.07 1.09 1.07 1.08 0.0M
2025-01-21 1.10 1.10 1.03 1.09 0.0M
2025-01-17 1.03 1.10 1.02 1.08 0.0M
2025-01-16 0.98 1.05 0.98 1.01 0.0M
2025-01-15 1.00 1.01 0.96 0.99 0.0M
2025-01-14 0.97 1.02 0.97 1.01 0.0M
2025-01-13 0.97 1.04 0.97 1.03 0.0M
2025-01-10 0.98 1.01 0.98 1.00 0.0M
2025-01-08 1.02 1.03 0.99 1.02 0.0M
2025-01-07 1.03 1.03 0.99 0.99 0.0M
2025-01-06 1.01 1.06 1.00 1.04 0.0M
2025-01-03 1.06 1.06 1.01 1.01 0.0M
2025-01-02 1.01 1.05 1.00 1.04 0.0M