RMCOW Historical Prices
Royalty Management Holding Corporation Warrant · daily open, high, low, close & volume
Trading days
182
Period high
0.3324
Period low
0.0680
Period change
-12.70%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.1489 | 0.1489 | 0.1100 | 0.1100 | +10.00% | 10,330 |
| Nov 9, 2026 | 0.1200 | 0.1523 | 0.1000 | 0.1000 | +0.00% | 32,023 |
| Nov 6, 2026 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -0.20% | 1,198 |
| Nov 5, 2026 | 0.1001 | 0.1003 | 0.1000 | 0.1002 | +0.20% | 1,447 |
| Nov 4, 2026 | 0.1025 | 0.1100 | 0.1000 | 0.1000 | +3.84% | 1,581 |
| Oct 30, 2026 | 0.0963 | 0.0963 | 0.0963 | 0.0963 | +20.22% | 4,794 |
| Oct 26, 2026 | 0.0900 | 0.0901 | 0.0801 | 0.0801 | -19.82% | 842 |
| Oct 23, 2026 | 0.0900 | 0.0999 | 0.0900 | 0.0999 | +18.93% | 1,400 |
| Oct 22, 2026 | 0.0901 | 0.0901 | 0.0750 | 0.0840 | -11.58% | 32,879 |
| Oct 20, 2026 | 0.0960 | 0.0960 | 0.0950 | 0.0950 | -1.04% | 1,192 |
| Oct 16, 2026 | 0.0960 | 0.0969 | 0.0960 | 0.0960 | +1.05% | 4,389 |
| Oct 14, 2026 | 0.1002 | 0.1004 | 0.0950 | 0.0950 | -13.64% | 4,300 |
| Oct 13, 2026 | 0.1050 | 0.1100 | 0.1002 | 0.1100 | +0.09% | 15,176 |
| Oct 12, 2026 | 0.1100 | 0.1100 | 0.1099 | 0.1099 | -6.63% | 605 |
| Oct 2, 2026 | 0.1175 | 0.1179 | 0.1175 | 0.1177 | -23.32% | 6,570 |
| Sep 30, 2026 | 0.1539 | 0.1539 | 0.1535 | 0.1535 | +2.33% | 3,560 |
| Sep 28, 2026 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -3.85% | 9,383 |
| Sep 23, 2026 | 0.1600 | 0.1600 | 0.1560 | 0.1560 | -6.19% | 10,556 |
| Sep 21, 2026 | 0.1952 | 0.1952 | 0.1663 | 0.1663 | -14.50% | 3,162 |
| Sep 18, 2026 | 0.1975 | 0.1975 | 0.1887 | 0.1945 | +8.00% | 19,745 |
| Sep 17, 2026 | 0.1800 | 0.2000 | 0.1500 | 0.1801 | +25.94% | 88,881 |
| Sep 11, 2026 | 0.1430 | 0.1430 | 0.1430 | 0.1430 | +0.07% | 235 |
| Sep 9, 2026 | 0.1300 | 0.1429 | 0.1300 | 0.1429 | +5.85% | 2,057 |
| Sep 4, 2026 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | -10.00% | 300 |
| Sep 3, 2026 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +17.83% | 100 |
| Sep 2, 2026 | 0.1800 | 0.1800 | 0.1175 | 0.1273 | -36.35% | 82,565 |
| Aug 28, 2026 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +0.00% | 476 |
| Aug 27, 2026 | 0.1850 | 0.2000 | 0.1800 | 0.2000 | +11.11% | 3,854 |
| Aug 26, 2026 | 0.1600 | 0.1800 | 0.1600 | 0.1800 | +41.18% | 3,487 |
| Aug 25, 2026 | 0.1900 | 0.1900 | 0.1251 | 0.1275 | -24.42% | 53,140 |
| Aug 21, 2026 | 0.1687 | 0.1687 | 0.1687 | 0.1687 | -11.68% | 2,030 |
| Aug 19, 2026 | 0.1910 | 0.1910 | 0.1910 | 0.1910 | +0.42% | 500 |
| Aug 18, 2026 | 0.2000 | 0.2000 | 0.1900 | 0.1902 | +0.00% | 2,052 |
| Aug 17, 2026 | 0.1990 | 0.1990 | 0.1900 | 0.1902 | -2.46% | 20,401 |
| Aug 14, 2026 | 0.2025 | 0.2025 | 0.1950 | 0.1950 | +0.00% | 1,110 |
| Aug 13, 2026 | 0.2175 | 0.2175 | 0.1950 | 0.1950 | +5.86% | 1,100 |
| Aug 12, 2026 | 0.1550 | 0.1842 | 0.1550 | 0.1842 | -16.42% | 6,131 |
| Aug 11, 2026 | 0.2277 | 0.2375 | 0.1699 | 0.2204 | -3.12% | 23,160 |
| Aug 10, 2026 | 0.2000 | 0.2275 | 0.2000 | 0.2275 | +13.75% | 101,124 |
| Aug 7, 2026 | 0.1625 | 0.2247 | 0.1400 | 0.2000 | +57.48% | 68,090 |
| Aug 6, 2026 | 0.1330 | 0.1330 | 0.1270 | 0.1270 | -16.45% | 15,227 |
| Jul 30, 2026 | 0.1520 | 0.1520 | 0.1520 | 0.1520 | -5.06% | 1,700 |
| Jul 29, 2026 | 0.1600 | 0.1601 | 0.1600 | 0.1601 | -1.48% | 2,051 |
| Jul 24, 2026 | 0.1625 | 0.1625 | 0.1625 | 0.1625 | +15.25% | 576 |
| Jul 20, 2026 | 0.1410 | 0.1410 | 0.1410 | 0.1410 | -9.44% | 150 |
| Jul 15, 2026 | 0.1570 | 0.1570 | 0.1556 | 0.1557 | +0.06% | 1,051 |
| Jul 6, 2026 | 0.1380 | 0.1556 | 0.1380 | 0.1556 | -9.95% | 4,697 |
| Jul 1, 2026 | 0.1728 | 0.1728 | 0.1728 | 0.1728 | +3.41% | 146 |
| Jun 30, 2026 | 0.1720 | 0.1721 | 0.1671 | 0.1671 | -2.85% | 2,395 |
| Jun 29, 2026 | 0.1955 | 0.2163 | 0.1720 | 0.1720 | -14.04% | 47,461 |
| Jun 26, 2026 | 0.1898 | 0.2140 | 0.1850 | 0.2001 | +15.66% | 17,744 |
| Jun 25, 2026 | 0.1730 | 0.1730 | 0.1730 | 0.1730 | +0.58% | 185 |
| Jun 23, 2026 | 0.1721 | 0.1731 | 0.1720 | 0.1720 | +0.17% | 4,626 |
| Jun 22, 2026 | 0.1900 | 0.1900 | 0.1717 | 0.1717 | -9.68% | 337 |
| Jun 18, 2026 | 0.1600 | 0.1902 | 0.1600 | 0.1901 | +43.36% | 7,329 |
| Jun 16, 2026 | 0.1326 | 0.1326 | 0.1326 | 0.1326 | -1.85% | 160 |
| Jun 10, 2026 | 0.1350 | 0.1351 | 0.1350 | 0.1351 | -7.28% | 2,040 |
| Jun 5, 2026 | 0.1457 | 0.1457 | 0.1457 | 0.1457 | +9.88% | 263 |
| Jun 3, 2026 | 0.1326 | 0.1326 | 0.1326 | 0.1326 | -7.27% | 3,181 |
| Jun 2, 2026 | 0.1430 | 0.1430 | 0.1337 | 0.1430 | -1.31% | 12,229 |
| Jun 1, 2026 | 0.1300 | 0.1499 | 0.1300 | 0.1449 | -3.40% | 4,348 |
| May 29, 2026 | 0.1601 | 0.1601 | 0.1500 | 0.1500 | -6.37% | 19,313 |
| May 28, 2026 | 0.1698 | 0.1698 | 0.1602 | 0.1602 | +0.06% | 1,800 |
| May 26, 2026 | 0.1600 | 0.1601 | 0.1600 | 0.1601 | -5.82% | 2,635 |
| May 22, 2026 | 0.1995 | 0.1995 | 0.1700 | 0.1700 | +6.25% | 782 |
| May 20, 2026 | 0.1620 | 0.1620 | 0.1600 | 0.1600 | -1.23% | 1,106 |
| May 19, 2026 | 0.1600 | 0.1641 | 0.1600 | 0.1620 | -4.76% | 6,481 |
| May 18, 2026 | 0.1930 | 0.1930 | 0.1700 | 0.1701 | -10.61% | 7,171 |
| May 14, 2026 | 0.1901 | 0.1903 | 0.1900 | 0.1903 | +0.11% | 5,249 |
| May 13, 2026 | 0.1902 | 0.1902 | 0.1901 | 0.1901 | -0.05% | 5,305 |
| May 12, 2026 | 0.1902 | 0.1903 | 0.1901 | 0.1902 | -13.55% | 4,122 |
| May 11, 2026 | 0.2500 | 0.2500 | 0.2200 | 0.2200 | +0.00% | 6,899 |
| May 8, 2026 | 0.2301 | 0.2320 | 0.2200 | 0.2200 | +0.00% | 3,594 |
| May 6, 2026 | 0.2101 | 0.2200 | 0.2101 | 0.2200 | +15.79% | 375 |
| May 5, 2026 | 0.1925 | 0.1925 | 0.1900 | 0.1900 | +5.50% | 7,600 |
| Apr 30, 2026 | 0.1950 | 0.1950 | 0.1800 | 0.1801 | -5.21% | 12,729 |
| Apr 29, 2026 | 0.2099 | 0.2099 | 0.1899 | 0.1900 | +0.05% | 24,575 |
| Apr 27, 2026 | 0.1899 | 0.1899 | 0.1899 | 0.1899 | +4.05% | 1,950 |
| Apr 24, 2026 | 0.1801 | 0.1900 | 0.1750 | 0.1825 | -6.79% | 33,198 |
| Apr 23, 2026 | 0.2001 | 0.2001 | 0.1958 | 0.1958 | -14.83% | 23,681 |
| Apr 22, 2026 | 0.2315 | 0.2315 | 0.2299 | 0.2299 | +0.00% | 8,838 |
| Apr 21, 2026 | 0.2157 | 0.2300 | 0.2157 | 0.2299 | +14.95% | 14,414 |
| Apr 20, 2026 | 0.2500 | 0.2500 | 0.2000 | 0.2000 | -13.04% | 36,732 |
| Apr 17, 2026 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +0.00% | 4,700 |
| Apr 16, 2026 | 0.2320 | 0.2451 | 0.2201 | 0.2300 | +16.40% | 92,485 |
| Apr 15, 2026 | 0.2499 | 0.2499 | 0.1976 | 0.1976 | -19.02% | 19,922 |
| Apr 14, 2026 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | +1.20% | 104 |
| Apr 13, 2026 | 0.2411 | 0.2412 | 0.2411 | 0.2411 | -3.56% | 1,444 |
| Apr 10, 2026 | 0.2520 | 0.2520 | 0.2500 | 0.2500 | -5.62% | 16,289 |
| Apr 9, 2026 | 0.2610 | 0.2649 | 0.2520 | 0.2649 | +5.12% | 2,795 |
| Apr 8, 2026 | 0.2520 | 0.2545 | 0.2520 | 0.2520 | -3.08% | 8,107 |
| Apr 7, 2026 | 0.2520 | 0.2600 | 0.2466 | 0.2600 | +3.17% | 2,854 |
| Apr 6, 2026 | 0.2520 | 0.2535 | 0.2520 | 0.2520 | +0.00% | 28,084 |
| Apr 2, 2026 | 0.2520 | 0.2530 | 0.2520 | 0.2520 | +0.00% | 13,132 |
| Apr 1, 2026 | 0.2500 | 0.2525 | 0.2500 | 0.2520 | +2.02% | 49,734 |
| Mar 31, 2026 | 0.2200 | 0.2570 | 0.2100 | 0.2470 | +23.50% | 65,503 |
| Mar 30, 2026 | 0.2000 | 0.2001 | 0.1996 | 0.2000 | +9.53% | 10,065 |
| Mar 27, 2026 | 0.2110 | 0.2150 | 0.1600 | 0.1826 | -13.46% | 77,700 |
| Mar 26, 2026 | 0.2101 | 0.2261 | 0.2101 | 0.2110 | -6.22% | 47,341 |
| Mar 25, 2026 | 0.2271 | 0.2271 | 0.2250 | 0.2250 | -0.88% | 7,274 |
| Mar 24, 2026 | 0.2475 | 0.2500 | 0.2270 | 0.2270 | -5.02% | 8,305 |
| Mar 23, 2026 | 0.2250 | 0.2390 | 0.2250 | 0.2390 | +7.95% | 23,810 |
| Mar 20, 2026 | 0.2500 | 0.2675 | 0.2104 | 0.2214 | -9.48% | 157,804 |
| Mar 19, 2026 | 0.2500 | 0.2800 | 0.2445 | 0.2446 | -9.07% | 98,772 |
| Mar 18, 2026 | 0.2620 | 0.2760 | 0.2555 | 0.2690 | +7.56% | 29,515 |
| Mar 17, 2026 | 0.2600 | 0.2600 | 0.2500 | 0.2501 | -4.58% | 5,371 |
| Mar 16, 2026 | 0.2707 | 0.2707 | 0.2600 | 0.2621 | -4.66% | 7,652 |
| Mar 13, 2026 | 0.2600 | 0.2898 | 0.2600 | 0.2749 | +5.73% | 5,154 |
| Mar 12, 2026 | 0.2898 | 0.2898 | 0.2600 | 0.2600 | -10.25% | 12,313 |
| Mar 11, 2026 | 0.2800 | 0.2897 | 0.2799 | 0.2897 | +4.06% | 15,264 |
| Mar 10, 2026 | 0.2770 | 0.2784 | 0.2770 | 0.2784 | -0.57% | 260 |
| Mar 9, 2026 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +5.66% | 3,513 |
| Mar 6, 2026 | 0.2600 | 0.2651 | 0.2600 | 0.2650 | +1.92% | 39,029 |
| Mar 5, 2026 | 0.2525 | 0.2600 | 0.2500 | 0.2600 | +2.97% | 18,314 |
| Mar 4, 2026 | 0.2650 | 0.2650 | 0.2501 | 0.2525 | +1.00% | 6,545 |
| Mar 3, 2026 | 0.2500 | 0.2700 | 0.2500 | 0.2500 | +0.00% | 32,616 |
| Mar 2, 2026 | 0.2500 | 0.2512 | 0.2500 | 0.2500 | +0.00% | 27,515 |
| Feb 27, 2026 | 0.2510 | 0.2699 | 0.2500 | 0.2500 | -3.85% | 91,953 |
| Feb 26, 2026 | 0.2897 | 0.2897 | 0.2500 | 0.2600 | +2.00% | 14,346 |
| Feb 25, 2026 | 0.2900 | 0.2900 | 0.2499 | 0.2549 | +2.21% | 27,448 |
| Feb 24, 2026 | 0.3324 | 0.3324 | 0.2453 | 0.2494 | +0.16% | 118,965 |
| Feb 23, 2026 | 0.2420 | 0.2700 | 0.2400 | 0.2490 | +2.89% | 69,181 |
| Feb 20, 2026 | 0.2555 | 0.2699 | 0.2400 | 0.2420 | +10.00% | 195,283 |
| Feb 19, 2026 | 0.2100 | 0.2555 | 0.1900 | 0.2200 | +66.67% | 573,629 |
| Feb 18, 2026 | 0.1350 | 0.1350 | 0.1320 | 0.1320 | +0.00% | 33,515 |
| Feb 17, 2026 | 0.1250 | 0.1320 | 0.1200 | 0.1320 | +10.00% | 7,650 |
| Feb 13, 2026 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -0.91% | 2,005 |
| Feb 12, 2026 | 0.1220 | 0.1220 | 0.1210 | 0.1211 | -0.82% | 9,870 |
| Feb 11, 2026 | 0.1240 | 0.1240 | 0.1200 | 0.1221 | -2.32% | 30,152 |
| Feb 10, 2026 | 0.1314 | 0.1314 | 0.1250 | 0.1250 | -2.50% | 1,201 |
| Feb 9, 2026 | 0.1302 | 0.1350 | 0.1206 | 0.1282 | -5.04% | 48,997 |
| Feb 5, 2026 | 0.1365 | 0.1500 | 0.1350 | 0.1350 | +3.85% | 58,800 |
| Feb 4, 2026 | 0.1432 | 0.1432 | 0.1219 | 0.1300 | -18.75% | 29,858 |
| Feb 3, 2026 | 0.1491 | 0.1675 | 0.1491 | 0.1600 | +13.07% | 5,013 |
| Feb 2, 2026 | 0.1750 | 0.1750 | 0.1415 | 0.1415 | -21.39% | 16,703 |
| Jan 30, 2026 | 0.2000 | 0.2050 | 0.1800 | 0.1800 | -10.00% | 4,533 |
| Jan 29, 2026 | 0.1900 | 0.2193 | 0.1738 | 0.2000 | +5.26% | 39,868 |
| Jan 28, 2026 | 0.2194 | 0.2195 | 0.1810 | 0.1900 | +5.73% | 8,732 |
| Jan 27, 2026 | 0.1900 | 0.2174 | 0.1797 | 0.1797 | -2.60% | 136,360 |
| Jan 26, 2026 | 0.1600 | 0.1980 | 0.1600 | 0.1845 | +27.24% | 187,057 |
| Jan 23, 2026 | 0.1280 | 0.1800 | 0.1172 | 0.1450 | +13.37% | 48,040 |
| Jan 22, 2026 | 0.1220 | 0.1279 | 0.1220 | 0.1279 | +8.11% | 46,490 |
| Jan 21, 2026 | 0.1244 | 0.1250 | 0.1110 | 0.1183 | +12.67% | 46,717 |
| Jan 20, 2026 | 0.0987 | 0.1212 | 0.0899 | 0.1050 | +2.44% | 63,160 |
| Jan 16, 2026 | 0.0839 | 0.1052 | 0.0775 | 0.1025 | +22.02% | 72,951 |
| Jan 15, 2026 | 0.0680 | 0.0840 | 0.0680 | 0.0840 | +12.75% | 72,965 |
| Jan 14, 2026 | 0.0950 | 0.1185 | 0.0701 | 0.0745 | -37.86% | 262,988 |
| Jan 13, 2026 | 0.1339 | 0.1370 | 0.0979 | 0.1199 | -0.17% | 126,385 |
| Jan 12, 2026 | 0.1300 | 0.1300 | 0.1201 | 0.1201 | -3.61% | 4,610 |
| Jan 9, 2026 | 0.1080 | 0.1246 | 0.1080 | 0.1246 | +6.77% | 37,686 |
| Jan 8, 2026 | 0.1100 | 0.1167 | 0.1100 | 0.1167 | -5.43% | 11,890 |
| Jan 7, 2026 | 0.1063 | 0.1234 | 0.1063 | 0.1234 | +5.38% | 19,962 |
| Jan 6, 2026 | 0.1172 | 0.1300 | 0.0900 | 0.1171 | -0.09% | 29,569 |
| Jan 5, 2026 | 0.1051 | 0.1173 | 0.1000 | 0.1172 | +2.18% | 9,954 |
| Jan 2, 2026 | 0.1200 | 0.1200 | 0.1094 | 0.1147 | -11.77% | 1,725 |
| Dec 31, 2025 | 0.1200 | 0.1400 | 0.1139 | 0.1300 | +8.33% | 14,225 |
| Dec 30, 2025 | 0.1038 | 0.1250 | 0.0957 | 0.1200 | +20.12% | 26,400 |
| Dec 26, 2025 | 0.1000 | 0.1000 | 0.0999 | 0.0999 | +15.49% | 1,359 |
| Dec 23, 2025 | 0.0851 | 0.1099 | 0.0810 | 0.0865 | -10.18% | 39,087 |
| Dec 22, 2025 | 0.0851 | 0.0963 | 0.0851 | 0.0963 | +7.12% | 413 |
| Dec 17, 2025 | 0.0894 | 0.1106 | 0.0894 | 0.0899 | -12.29% | 12,663 |
| Dec 16, 2025 | 0.1000 | 0.1025 | 0.1000 | 0.1025 | +7.78% | 7,110 |
| Dec 15, 2025 | 0.0875 | 0.0966 | 0.0811 | 0.0951 | +17.26% | 44,180 |
| Dec 12, 2025 | 0.0825 | 0.0875 | 0.0811 | 0.0811 | +0.00% | 4,092 |
| Dec 11, 2025 | 0.0825 | 0.0825 | 0.0811 | 0.0811 | -1.70% | 5,172 |
| Dec 10, 2025 | 0.0811 | 0.0825 | 0.0811 | 0.0825 | +1.73% | 3,333 |
| Dec 9, 2025 | 0.0820 | 0.0820 | 0.0811 | 0.0811 | -1.70% | 1,566 |
| Dec 8, 2025 | 0.0811 | 0.0843 | 0.0810 | 0.0825 | +1.73% | 6,766 |
| Dec 5, 2025 | 0.0870 | 0.0870 | 0.0800 | 0.0811 | -4.14% | 25,232 |
| Dec 4, 2025 | 0.0827 | 0.0875 | 0.0811 | 0.0846 | +0.12% | 4,205 |
| Dec 3, 2025 | 0.0975 | 0.0975 | 0.0811 | 0.0845 | -12.89% | 8,569 |
| Dec 2, 2025 | 0.0975 | 0.0975 | 0.0970 | 0.0970 | +7.78% | 1,920 |
| Dec 1, 2025 | 0.0938 | 0.0938 | 0.0900 | 0.0900 | +0.00% | 9,802 |
| Nov 28, 2025 | 0.0900 | 0.0942 | 0.0896 | 0.0900 | -12.54% | 21,759 |
| Nov 25, 2025 | 0.0975 | 0.1213 | 0.0900 | 0.1029 | +14.33% | 29,932 |
| Nov 24, 2025 | 0.1110 | 0.1250 | 0.0900 | 0.0900 | -13.46% | 99,800 |
| Nov 21, 2025 | 0.1160 | 0.1160 | 0.1010 | 0.1040 | -6.14% | 27,489 |
| Nov 20, 2025 | 0.1190 | 0.1250 | 0.1002 | 0.1108 | -7.67% | 138,844 |
| Nov 19, 2025 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +0.00% | 3,195 |
| Nov 18, 2025 | 0.1260 | 0.1260 | 0.1100 | 0.1200 | +8.99% | 5,183 |
| Nov 17, 2025 | 0.1205 | 0.1260 | 0.1100 | 0.1101 | -12.62% | 19,436 |
| Nov 14, 2025 | 0.1200 | 0.1260 | 0.1150 | 0.1260 | +0.00% | 10,389 |
Daily open, high, low, close and volume for Royalty Management Holding Corporation Warrant (RMCOW). Showing 182 trading days. Unadjusted prices.