XNAS
Datos históricos de Royalty Management Holding Corporation
Royalty Management Holding Corporation · RMCO
$2.54
▲ +0.03 (+1.00%)
Última operación · 12/10/2026, 1:21:49 UTC
- Variación en el periodo
- −19.55%
- Máximo
- US$5.00
- 26 de enero de 2026
- Mínimo
- US$1.74
- 19 de mayo de 2026
- Volumen medio diario
- 0.04 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.54 | 2.56 | 2.51 | 2.51 | +0.40% | 10,743 |
| 8 oct 2026 | 2.46 | 2.54 | 2.46 | 2.50 | 0.00% | 5,657.124 |
| 7 oct 2026 | 2.52 | 2.52 | 2.47 | 2.50 | 0.00% | 4,438.978 |
| 6 oct 2026 | 2.50 | 2.50 | 2.50 | 2.50 | +0.81% | 952.178 |
| 5 oct 2026 | 2.54 | 2.56 | 2.48 | 2.48 | −1.59% | 7,229.366 |
| 2 oct 2026 | 2.52 | 2.52 | 2.52 | 2.52 | −0.79% | 2,280.93 |
| 1 oct 2026 | 2.46 | 2.54 | 2.46 | 2.54 | +2.42% | 3,337.978 |
| 30 sep 2026 | 2.52 | 2.55 | 2.47 | 2.48 | −1.20% | 10,399.978 |
| 29 sep 2026 | 2.53 | 2.68 | 2.50 | 2.51 | −1.95% | 6,524.392 |
| 28 sep 2026 | 2.78 | 2.78 | 2.52 | 2.56 | −1.92% | 4,591.114 |
| 25 sep 2026 | 2.63 | 2.63 | 2.61 | 2.61 | +0.97% | 2,112.042 |
| 24 sep 2026 | 2.61 | 2.73 | 2.53 | 2.59 | −1.34% | 3,729.978 |
| 23 sep 2026 | 2.56 | 2.78 | 2.53 | 2.62 | 0.00% | 11,065.358 |
| 22 sep 2026 | 2.50 | 2.63 | 2.50 | 2.62 | +1.95% | 6,165.978 |
| 21 sep 2026 | 2.55 | 2.57 | 2.52 | 2.57 | −1.53% | 7,287.945 |
| 18 sep 2026 | 2.57 | 2.64 | 2.54 | 2.61 | +0.38% | 10,447.978 |
| 17 sep 2026 | 2.62 | 2.73 | 2.54 | 2.60 | −0.38% | 6,969.978 |
| 16 sep 2026 | 2.59 | 2.62 | 2.58 | 2.61 | −0.38% | 3,881.978 |
| 15 sep 2026 | 2.52 | 2.69 | 2.51 | 2.62 | +2.34% | 25,845.978 |
| 14 sep 2026 | 2.60 | 2.68 | 2.56 | 2.56 | −4.48% | 7,625.599 |
| 11 sep 2026 | 2.78 | 2.78 | 2.66 | 2.68 | +0.75% | 4,286.978 |
| 10 sep 2026 | 2.71 | 2.83 | 2.60 | 2.66 | −6.07% | 12,773.64 |
| 9 sep 2026 | 2.88 | 2.91 | 2.75 | 2.83 | −0.98% | 10,528.335 |
| 8 sep 2026 | 2.88 | 2.91 | 2.81 | 2.86 | +0.70% | 1,402.988 |
| 4 sep 2026 | 2.80 | 2.89 | 2.79 | 2.84 | +2.16% | 21,466.883 |
| 3 sep 2026 | 2.80 | 2.88 | 2.75 | 2.78 | 0.00% | 13,157.703 |
| 2 sep 2026 | 2.82 | 2.95 | 2.78 | 2.78 | −1.42% | 32,243.331 |
| 1 sep 2026 | 2.80 | 3.10 | 2.80 | 2.82 | −4.73% | 11,842.978 |
| 31 ago 2026 | 3.25 | 3.25 | 2.87 | 2.96 | +1.37% | 20,818.562 |
| 28 ago 2026 | 2.81 | 2.93 | 2.80 | 2.92 | +1.04% | 2,271.978 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.