ROM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	99.11	99.11	96.50	95.00	-	-5.65%	9,416
Jan 28, 2026	100.84	101.38	99.98	100.69	100.69	1.49%	33,251
Jan 27, 2026	98.17	99.91	98.03	99.21	99.21	2.52%	92,691
Jan 26, 2026	95.55	97.30	95.28	96.77	96.77	1.53%	30,563
Jan 23, 2026	94.45	96.20	93.70	95.31	95.31	0.26%	25,586
Jan 22, 2026	95.94	96.06	94.57	95.06	95.06	1.43%	17,623
Jan 21, 2026	92.14	95.17	91.66	93.72	93.72	2.74%	47,145
Jan 20, 2026	92.97	94.01	90.93	91.22	91.22	-5.17%	29,158
Jan 16, 2026	97.62	97.82	95.72	96.19	96.19	0.14%	16,937
Jan 15, 2026	98.33	98.85	95.91	96.06	96.06	0.94%	63,112
Jan 14, 2026	96.33	96.33	93.39	95.17	95.17	-2.40%	50,824
Jan 13, 2026	97.77	98.78	96.94	97.51	97.51	-0.34%	40,385
Jan 12, 2026	95.33	98.50	95.33	97.84	97.84	0.83%	36,431
Jan 9, 2026	95.13	97.56	94.69	97.03	97.03	2.59%	45,108
Jan 8, 2026	96.88	96.88	93.77	94.58	94.58	-3.06%	36,260
Jan 7, 2026	97.42	98.79	97.42	97.57	97.57	-0.27%	19,515
Jan 6, 2026	96.00	98.00	96.00	97.83	97.83	2.81%	20,347
Jan 5, 2026	96.95	97.37	94.79	95.16	95.16	0.41%	31,990
Jan 2, 2026	96.39	97.59	93.73	94.77	94.77	0.50%	38,905
Dec 31, 2025	96.87	96.87	94.30	94.30	94.30	-2.24%	47,416
Dec 30, 2025	97.04	97.35	96.43	96.46	96.46	-0.64%	21,685
Dec 29, 2025	96.36	97.53	96.22	97.08	97.08	-0.80%	20,876
Dec 26, 2025	98.05	98.41	97.61	97.86	97.86	0.17%	21,616
Dec 24, 2025	97.04	97.80	97.04	97.69	97.69	0.50%	13,952
Dec 23, 2025	95.66	97.21	95.40	97.21	97.19	1.04%	33,688
Dec 22, 2025	97.11	97.11	95.65	96.20	96.18	1.16%	20,141
Dec 19, 2025	92.58	95.10	92.58	95.10	95.08	4.39%	26,747
Dec 18, 2025	91.61	92.22	90.33	91.10	91.08	2.97%	19,162
Dec 17, 2025	91.82	92.02	88.42	88.47	88.46	-4.46%	28,084
Dec 16, 2025	91.97	93.13	90.94	92.60	92.58	0.22%	21,736
Dec 15, 2025	94.94	95.30	92.02	92.40	92.38	-1.85%	31,074
Dec 12, 2025	98.76	98.76	93.86	94.14	94.12	-5.90%	39,355
Dec 11, 2025	98.94	100.04	96.25	100.04	100.02	-0.89%	27,265
Dec 10, 2025	99.49	101.50	98.46	100.94	100.92	0.89%	29,237
Dec 9, 2025	99.13	100.36	99.10	100.05	100.03	0.48%	20,803
Dec 8, 2025	99.19	100.32	98.83	99.57	99.55	1.30%	17,829
Dec 5, 2025	97.55	98.94	97.55	98.29	98.27	1.61%	23,074
Dec 4, 2025	96.62	96.86	95.55	96.73	96.71	0.68%	24,596
Dec 3, 2025	94.71	96.25	94.06	96.08	96.06	0.34%	30,709
Dec 2, 2025	94.98	96.85	94.85	95.75	95.73	2.01%	82,021
Dec 1, 2025	91.96	94.18	91.40	93.86	93.84	0.21%	23,595
Nov 28, 2025	92.71	93.66	92.30	93.66	93.64	1.45%	12,157
Nov 26, 2025	91.95	92.94	90.91	92.32	92.30	2.45%	41,587
Nov 25, 2025	88.11	90.48	85.74	90.11	90.09	0.49%	35,760
Nov 24, 2025	86.84	90.18	86.84	89.67	89.66	4.73%	37,847
Nov 21, 2025	85.03	87.53	81.97	85.62	85.61	0.82%	103,658
Nov 20, 2025	95.12	95.36	84.66	84.92	84.91	-6.35%	89,677
Nov 19, 2025	89.69	92.58	89.00	90.68	90.66	1.44%	23,748
Nov 18, 2025	90.63	91.08	87.93	89.39	89.38	-3.27%	69,816
Nov 17, 2025	93.49	95.63	91.11	92.41	92.39	-3.20%	55,256