MetaCap

Royalty Management Stock Price History

NASDAQ: RMCOMiscellaneousMulti-Sector CompaniesUSD

2.51-0.02 (-0.79%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

RMCO price history at a glance

The price history for Royalty Management (RMCO) on this page begins on May 3, 2021, when the stock closed at $9.84; it most recently closed at $2.51 on October 5, 2026. The highest price in this record is $22.97, reached on November 6, 2023; the latest close is 89.1% below that peak. Across the 4 complete calendar years in the table, RMCO finished higher in 1 and lower in 3. Its best year was 2025 (+205.0%) and its worst was 2023 (-83.0%).

Over roughly 5 years the share price changed -74.5%, a -22.3% compound annual price return (excluding dividends). In the last 12 months alone, RMCO has lost 21.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2021
$22.97
Date of high
Nov 6, 2023
Low since 2021
$0.70
Date of low
Apr 29, 2024
52-week high
$5.00
52-week low
$1.74
IPO year
2023
Last close
$2.51

RMCO returns

1 week

-0.40%

1 month

-11.37%

3 months

+6.81%

6 months

-3.46%

Year to date

-18.77%

1 year

-21.07%

3 years

-77.05%

5 years

-74.87%

RMCO price return, excluding dividends.

RMCO annual returns

Calendar-year price returns
YearYear-end closeReturn
20262.51-18.51%
20253.08+204.95%
20241.01-40.59%
20231.70-83.02%
202210.01-0.40%
2021*10.05+2.13%

* Partial year: the record begins after the start of 2021; return measured from the first available close.

2026 return is year to date.

RMCO daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
2.542.552.512.51+0.40%
2.542.542.462.500.00%
2.522.522.472.500.00%
2.502.502.502.50+0.81%
2.542.562.482.48-1.59%
2.522.522.522.52-0.79%
2.462.542.462.54+2.42%
2.522.552.472.48-1.20%
2.532.682.502.51-1.95%
2.782.782.522.56-1.92%
2.632.632.612.61+0.97%
2.612.732.532.59-1.34%
2.562.782.532.620.00%
2.502.632.502.62+1.95%
2.552.572.522.57-1.53%
2.572.642.542.61+0.38%
2.622.732.542.60-0.38%
2.592.622.582.61-0.38%
2.522.692.512.62+2.34%
2.602.682.562.56-4.48%
2.782.782.662.68+0.75%
2.712.832.602.66-6.07%
2.882.912.752.83-0.98%
2.882.912.812.86+0.70%
2.802.892.792.84+2.16%
2.802.882.752.780.00%
2.822.952.782.78-1.42%
2.803.102.802.82-4.73%
3.253.252.872.96+1.37%
2.812.932.802.92+1.04%
2.943.202.832.89-4.97%
3.033.202.903.04+0.53%
2.913.292.813.03+6.14%
2.962.962.812.85+0.71%
2.802.952.802.83+4.43%
2.822.822.642.71-3.90%
2.912.982.822.82-2.42%
2.892.992.872.89-1.03%
2.963.092.882.92-3.31%
3.103.333.023.02-0.98%
3.223.273.053.05-4.09%
3.023.333.023.18+0.32%
3.153.203.053.17+3.93%
2.933.252.813.05+4.45%
2.453.242.422.92+22.18%
2.402.402.342.39-2.05%
2.472.662.362.44+3.83%
2.342.482.342.35+2.17%
2.392.482.302.30+1.77%
2.262.352.252.26-2.84%
2.252.332.252.33+3.38%
2.272.322.252.25-3.43%
2.362.362.262.33+2.64%
2.342.382.272.27-1.30%
2.372.372.272.300.00%
2.262.462.252.300.00%
2.212.372.172.30+5.99%
2.222.222.152.170.00%
2.342.342.172.17+1.88%
2.182.402.112.13-2.29%
2.382.382.162.18-5.22%
2.332.442.302.30-2.13%
2.262.412.262.35+3.52%
2.342.482.272.27-3.40%
2.302.632.302.35+1.73%
2.432.642.312.31-5.33%
2.342.652.342.44+0.83%
2.452.572.402.42-2.02%
2.712.712.352.47-6.79%
2.622.962.622.65-1.12%
2.732.772.682.68+2.29%
2.672.712.602.62-4.38%
2.902.972.702.74-5.52%
2.502.902.482.90+18.85%
2.702.702.422.44-2.40%
2.552.702.502.50-5.66%
2.562.802.552.65+1.15%
2.702.702.612.62-0.38%
2.522.702.382.63+4.78%
2.802.802.462.51-5.64%
2.712.712.552.66+2.70%
2.572.752.572.59+1.57%
2.662.822.512.55+1.19%
2.572.652.402.52-0.40%
2.692.732.522.53-3.07%
2.542.672.502.61-0.19%
2.542.622.502.62+2.55%
2.672.902.552.55-2.67%
2.552.732.542.62+2.75%
2.782.782.462.55-4.49%
2.632.902.602.67+0.75%
2.252.892.252.65+15.22%
2.412.432.262.30-1.29%
2.262.452.252.33+1.75%
2.422.442.292.29-4.58%
2.372.492.282.40+1.27%
2.252.492.172.37+16.75%
2.122.322.022.03-5.58%
2.282.672.152.15-10.42%
1.762.401.742.40+5.26%
2.382.732.242.28-0.87%
2.602.602.222.30-13.53%
2.662.912.662.66-2.56%
2.803.192.662.73-1.09%
3.043.102.762.76-1.43%
2.922.922.802.800.00%
2.943.152.802.80-5.08%
2.893.102.892.95+1.72%
3.063.192.892.90-3.33%
3.003.153.003.00+4.53%
2.833.022.712.87+0.70%
2.892.892.812.85+2.89%
2.822.862.762.77-3.48%
2.873.012.642.87-1.03%
2.882.912.862.90+1.05%
2.693.002.692.87+3.61%
2.752.852.632.77+0.73%
2.772.872.682.75-0.72%
2.713.052.712.77-2.12%
2.882.902.822.83-5.03%
2.843.092.742.98+3.47%
2.762.922.762.88+4.35%
2.812.812.662.76-1.08%
2.702.852.692.79+6.49%
2.602.842.502.62+0.77%
2.612.932.562.600.00%
2.602.832.502.600.00%
2.892.902.602.60-7.47%
2.702.942.702.81+2.29%
2.903.082.562.75-6.25%
3.323.322.772.93+3.53%
2.883.102.752.83-4.71%
2.963.002.792.970.00%
2.393.012.392.97+22.22%
2.492.492.402.43+5.19%
3.273.542.102.31-29.79%
3.293.323.293.29-1.20%
3.443.443.333.33-4.03%
3.523.823.473.47-2.80%
3.553.913.553.57+4.08%
3.924.093.433.43-10.91%
3.813.943.813.85-1.28%
4.004.003.903.90+0.26%
4.064.083.893.89+2.10%
3.923.973.813.81-2.81%
4.154.163.923.92-2.00%
4.224.224.004.00-0.50%
4.134.144.014.02-2.43%
4.274.304.114.12-0.96%
4.294.294.014.16-3.03%
4.264.334.204.29+0.70%
4.114.264.114.26+2.65%
4.004.333.854.15+3.75%
3.974.063.954.00+1.52%
3.924.053.813.94+3.14%
3.803.943.803.82-0.78%
3.804.033.803.85+0.52%
3.894.173.833.83-1.79%
3.753.903.753.90+3.72%
3.893.973.653.76-4.45%
3.924.043.923.94-0.88%
3.924.123.913.97+2.32%
3.943.993.813.88-1.27%
4.004.003.873.93+1.29%
3.763.943.713.88+10.23%
3.863.993.523.52-9.97%
4.004.003.903.91-0.76%
4.074.173.903.94-6.19%
4.144.384.144.20+0.96%
4.054.354.024.16+2.72%
4.214.264.054.05-2.88%
4.374.374.164.17-1.18%
4.114.344.114.22+2.43%
4.114.404.064.120.00%
4.564.564.114.12-9.05%
4.474.554.254.53+2.72%
4.524.614.314.41-1.12%
4.284.534.264.46+3.72%
4.545.004.254.30-2.63%
3.954.423.944.42+12.08%
4.094.113.903.94-1.25%
4.254.253.963.99-2.33%
4.174.433.864.09-2.04%
3.664.203.584.17+12.70%
3.623.753.413.70+3.06%
3.553.643.493.59-1.10%
3.563.633.383.63+3.12%
3.483.523.263.52+2.98%
3.473.673.423.42-0.06%
3.883.883.353.42-9.52%
3.163.903.163.78+18.12%
3.203.253.173.20+0.63%
3.233.233.013.18+3.25%
3.223.243.003.08-0.32%
3.053.092.903.09+2.32%
2.983.052.803.02+3.07%
2.802.952.742.93+1.38%
2.802.892.642.89+2.63%
2.642.922.622.82+10.43%
2.502.632.492.55+2.00%
2.362.512.362.50+8.70%
2.372.402.302.30-2.95%
2.472.472.372.37-2.07%
2.462.542.412.420.00%
2.402.512.402.42+1.26%
2.382.512.382.39-1.65%
2.422.612.382.430.00%
2.382.542.322.43+1.25%
2.472.532.352.40-1.64%
2.332.452.272.44+8.44%
2.372.422.242.25-3.02%
2.452.532.222.32-7.94%
2.242.632.192.52+12.00%
2.252.392.252.25+1.81%
2.362.402.212.21-8.68%
2.332.432.242.42+6.00%
2.272.362.252.28+0.13%
2.162.432.032.28+3.40%
2.202.951.912.21+7.56%
2.913.082.032.05-32.79%
2.923.192.923.05+4.45%
3.073.262.922.92-4.89%
3.103.222.853.07-0.49%
2.843.252.833.09+7.49%
2.923.082.842.87-1.71%
2.813.022.812.92-4.26%
3.343.343.013.05-7.01%
3.383.423.253.28-0.61%
3.143.453.143.30+6.11%
3.473.493.093.11-7.99%
3.233.443.203.38+2.74%
3.333.413.203.29-2.66%
3.433.493.323.38-0.59%
3.493.533.333.40-4.49%
3.333.753.303.56+13.02%
3.093.173.043.15+1.29%
3.183.213.003.11-3.42%
3.443.593.173.22-3.30%
2.943.742.883.33+16.03%
3.083.162.872.87-8.31%
2.983.132.923.13+5.03%
2.953.142.892.98+2.05%
2.953.082.842.92-3.31%
3.874.002.803.02-25.06%
3.604.293.474.03+29.79%
2.913.262.873.11+4.90%
3.403.682.842.96-14.20%
4.004.013.233.45-11.54%
3.384.763.293.90+25.00%
3.133.172.893.12+0.97%
3.263.263.053.09-2.83%
3.173.303.023.18—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RMCO chart for longer ranges.