Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royalty Management Holding Corporation - Class A Common Stock (NQ: RMCO )

1.015 +0.015 (+1.49%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 0.9200 0.9200 0.6999 0.8700 27,370 -0.06(-6.25%)
Apr 29, 2024 0.9400 0.9700 0.9200 0.9280 41,317 -0.03(-2.96%)
Apr 26, 2024 0.9700 0.9700 0.9401 0.9563 7,608 +0.01(+0.66%)
Apr 25, 2024 0.9600 0.9884 0.9301 0.9500 21,867 +0.00(+0.52%)
Apr 24, 2024 0.9600 0.9605 0.9300 0.9451 16,530 -0.01(-0.55%)
Apr 23, 2024 0.9500 0.9600 0.9300 0.9503 32,329 -0.04(-4.01%)
Apr 22, 2024 0.9900 0.9900 0.9500 0.9900 42,521 +0.04(+4.10%)
Apr 19, 2024 1.040 1.070 0.9398 0.9510 40,395 -0.08(-7.67%)
Apr 18, 2024 1.000 1.080 0.9870 1.030 110,071 +0.07(+6.87%)
Apr 17, 2024 1.020 1.020 0.9300 0.9638 72,605 +0.02(+2.53%)
Apr 16, 2024 0.9500 0.9900 0.9000 0.9400 37,210 -0.05(-5.45%)
Apr 15, 2024 0.9999 0.9999 0.9594 0.9942 15,303 -0.01(-0.58%)
Apr 12, 2024 1.000 1.000 0.9350 1.000 39,133 -0.04(-3.85%)
Apr 11, 2024 1.065 1.080 1.020 1.040 18,523 -0.03(-2.80%)
Apr 10, 2024 1.080 1.120 1.040 1.070 11,815 -0.03(-2.73%)
Apr 09, 2024 1.140 1.150 1.080 1.100 24,776 -0.04(-3.51%)
Apr 08, 2024 1.180 1.180 1.100 1.140 27,435 -0.03(-2.56%)
Apr 05, 2024 1.130 1.200 1.090 1.170 28,181 +0.04(+3.54%)
Apr 04, 2024 1.160 1.210 1.130 1.130 22,670 -0.06(-5.04%)
Apr 03, 2024 1.230 1.280 1.160 1.190 25,826 -0.10(-7.75%)
Apr 02, 2024 1.150 1.290 1.150 1.290 90,626 +0.12(+10.26%)
Apr 01, 2024 1.190 1.260 1.160 1.170 60,349 +0.01(+0.86%)
Mar 28, 2024 1.190 1.220 1.160 1.160 16,437 -0.03(-2.52%)
Mar 27, 2024 1.210 1.260 1.150 1.190 66,873 -0.03(-2.46%)
Mar 26, 2024 1.230 1.277 1.210 1.220 13,934 -0.01(-0.81%)
Mar 25, 2024 1.340 1.340 1.180 1.230 83,087 -0.13(-9.56%)
Mar 22, 2024 1.400 1.440 1.340 1.360 68,967 -0.08(-5.56%)
Mar 21, 2024 1.220 1.450 1.200 1.440 283,039 +0.18(+14.29%)
Mar 20, 2024 1.190 1.300 1.180 1.260 79,596 +0.02(+1.61%)
Mar 19, 2024 1.220 1.255 1.200 1.240 19,904 +0.00(+0.00%)
Mar 18, 2024 1.150 1.250 1.150 1.240 23,781 -0.03(-2.36%)
Mar 15, 2024 1.210 1.300 1.170 1.270 118,344 +0.08(+6.72%)
Mar 14, 2024 1.260 1.260 1.180 1.190 23,355 -0.11(-8.46%)
Mar 13, 2024 1.160 1.360 1.160 1.300 73,111 +0.12(+10.17%)
Mar 12, 2024 1.380 1.380 1.150 1.180 107,917 -0.20(-14.49%)
Mar 11, 2024 1.460 1.510 1.330 1.380 248,164 -0.07(-4.83%)
Mar 08, 2024 1.530 1.630 1.440 1.450 58,586 -0.13(-8.23%)
Mar 07, 2024 1.440 1.670 1.410 1.580 172,848 +0.14(+9.72%)
Mar 06, 2024 1.470 1.540 1.400 1.440 67,594 -0.07(-4.64%)
Mar 05, 2024 1.450 1.570 1.410 1.510 126,951 +0.02(+1.34%)
Mar 04, 2024 1.370 1.610 1.370 1.490 162,804 -0.03(-1.97%)
Mar 01, 2024 1.580 1.610 1.400 1.520 296,975 -0.23(-13.14%)
Feb 29, 2024 1.430 1.800 1.180 1.750 5,927,794 +0.38(+27.74%)
Feb 28, 2024 1.180 1.400 1.100 1.370 477,996 +0.16(+13.65%)
Feb 27, 2024 1.180 1.210 1.140 1.206 80,916 +0.04(+3.03%)
Feb 26, 2024 1.200 1.260 1.122 1.170 38,036 -0.00(-0.01%)
Feb 23, 2024 1.240 1.280 1.150 1.170 44,813 -0.08(-6.39%)
Feb 22, 2024 1.310 1.370 1.250 1.250 43,557 -0.06(-4.58%)
Feb 21, 2024 1.390 1.390 1.300 1.310 46,169 -0.08(-5.76%)
Feb 20, 2024 1.400 1.440 1.370 1.390 32,841 -0.01(-0.71%)
Feb 16, 2024 1.310 1.450 1.310 1.400 50,392 +0.01(+0.72%)
Feb 15, 2024 1.300 1.390 1.300 1.390 34,288 +0.07(+5.30%)
Feb 14, 2024 1.380 1.380 1.310 1.320 27,259 -0.05(-3.65%)
Feb 13, 2024 1.357 1.407 1.357 1.370 9,669 +0.00(+0.00%)
Feb 12, 2024 1.350 1.430 1.310 1.370 39,521 +0.06(+4.58%)
Feb 09, 2024 1.460 1.460 1.310 1.310 13,835 -0.05(-3.68%)
Feb 08, 2024 1.500 1.500 1.330 1.360 33,072 +0.00(+0.00%)
Feb 07, 2024 1.310 1.371 1.310 1.360 19,441 +0.02(+1.60%)
Feb 06, 2024 1.590 1.680 1.339 1.339 256,687 -0.30(-18.38%)
Feb 05, 2024 1.350 1.640 1.300 1.640 93,058 +0.29(+21.49%)
Feb 02, 2024 1.290 1.449 1.271 1.350 30,630 +0.09(+7.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.