Nasdaq · RMCO · stock
Royalty Management Holding Corp (RMCO) stock price history
Every Nasdaq trading session of Royalty Management Holding Corp from May 5, 2021 to Nov 11, 2026: 1,388 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RMCO adjusted close, 2021 to 2026
- $11.11
- All time high, 2023
- $4.99
- 52 week high, $1.74 low
- 1,388
- Daily sessions since 2021
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
RMCO key facts
- Royalty Management Holding Corp (RMCO) closed at $2.19 on Nov 11, 2026 on Nasdaq.
- RMCO's all time high close is $11.11, set on Oct 10, 2023; its all time low close is $0.7546 on Jul 2, 2024.
- RMCO's 52 week range is $1.74 to $4.99.
- RMCO returned -33.4% over the year to Nov 11, 2026 and -77.9% over five years.
- Since May 5, 2021 RMCO returned -78%, -23.8% a year compounded.
- RMCO's deepest drawdown was -93.2% from Oct 10, 2023 to Jul 2, 2024.
- DataCedar holds 1,388 daily sessions of RMCO history from May 5, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
RMCO price chart, 2021 to 2026
RMCO returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.7% |
| 3 months | -30.9% |
| 6 months | -21.7% |
| Year to date | -27.2% |
| 1 year | -33.4% |
| 3 years | -61.1% |
| 5 years | -77.9% |
| 10 years | n/a |
| Since May 5, 2021 | -77.7% |
| Compound annual growth, 5.5 years | -23.8% |
RMCO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $11.11 on Oct 10, 2023
- All time low close
- $0.7546 on Jul 2, 2024
- 52 week high
- $4.99 on Jan 26, 2026
- 52 week low
- $1.74 on May 19, 2026
- Deepest drawdown
- -93.2% from Oct 10, 2023 to Jul 2, 2024, not yet recovered
- Best single session
- +29.8% on Oct 20, 2025
- Worst single session
- -32.8% on Nov 24, 2025
- Volatility, 1 year annualised
- 92.0%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2025, +211%
- Worst calendar year
- 2023, -83%
RMCO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on May 5, 2021; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $3.21 | $4.99 | $1.74 | $2.19 | -29.0% | 5.3M | 217 |
| 2025 | $1.00 | $4.74 | $0.9085 | $3.08 | +211.1% | 15.6M | 250 |
| 2024 | $1.64 | $2.28 | $0.6950 | $0.9909 | -41.3% | 17.3M | 252 |
| 2023 | $9.94 | $22.81 | $1.47 | $1.69 | -83.0% | 44.2M | 250 |
| 2022 | $9.99 | $11.33 | $9.43 | $9.94 | -0.4% | 6.7M | 251 |
| 2021 | $9.78 | $10.18 | $9.77 | $9.98 | n/a | 2.3M | 168 |
RMCO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $2.19 | -4.8% |
| October 2026 | $2.30 | -7.3% |
| September 2026 | $2.48 | -16.2% |
| August 2026 | $2.96 | +31.0% |
| July 2026 | $2.26 | -13.7% |
| June 2026 | $2.62 | +14.0% |
| May 2026 | $2.30 | -17.0% |
| April 2026 | $2.77 | -6.7% |
| March 2026 | $2.97 | -22.2% |
| February 2026 | $3.81 | -7.3% |
| January 2026 | $4.11 | +33.3% |
| December 2025 | $3.08 | +35.5% |
About the RMCO data
Daily bars. 1,388 sessions from May 5, 2021 to Nov 11, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 5, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3ARMCO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
RMCO share price history
