ROM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	67.31	67.50	64.50	64.71	64.71	-6.20%	70,256
Oct 30, 2024	69.75	70.10	68.95	68.99	68.99	-3.05%	28,100
Oct 29, 2024	69.61	71.54	69.40	71.16	71.16	2.46%	15,500
Oct 28, 2024	70.34	70.34	69.35	69.45	69.45	-0.09%	17,742
Oct 25, 2024	69.42	70.91	69.37	69.51	69.51	1.15%	17,147
Oct 24, 2024	68.90	69.08	68.00	68.72	68.72	0.53%	12,739
Oct 23, 2024	69.73	69.99	67.31	68.36	68.36	-2.95%	27,700
Oct 22, 2024	69.76	70.69	69.70	70.44	70.44	-0.21%	12,300
Oct 21, 2024	69.23	70.59	69.23	70.59	70.59	0.99%	30,825
Oct 18, 2024	70.30	70.30	69.60	69.90	69.90	0.63%	26,700
Oct 17, 2024	70.92	70.92	69.46	69.46	69.46	0.61%	39,700
Oct 16, 2024	69.32	69.32	67.66	69.04	69.04	0.42%	31,900
Oct 15, 2024	71.89	72.22	68.34	68.75	68.75	-4.22%	35,100
Oct 14, 2024	70.93	72.03	70.93	71.78	71.78	2.73%	31,709
Oct 11, 2024	69.33	70.18	69.33	69.87	69.87	0.13%	22,700
Oct 10, 2024	69.06	70.09	68.72	69.78	69.78	-0.04%	20,700
Oct 9, 2024	68.49	70.00	68.37	69.81	69.81	2.26%	32,700
Oct 8, 2024	66.69	68.47	66.69	68.27	68.27	3.79%	25,928
Oct 7, 2024	66.36	67.03	65.61	65.78	65.78	-1.57%	47,800
Oct 4, 2024	67.10	67.10	65.55	66.83	66.83	2.28%	19,200
Oct 3, 2024	65.36	66.26	64.55	65.34	65.34	0.86%	20,318
Oct 2, 2024	63.86	65.33	63.25	64.78	64.78	1.44%	47,900
Oct 1, 2024	66.81	66.81	63.30	63.86	63.86	-4.79%	89,100
Sep 30, 2024	66.56	67.23	65.64	67.07	67.07	0.51%	55,000
Sep 27, 2024	68.22	68.22	66.40	66.73	66.73	-2.01%	26,200
Sep 26, 2024	68.99	69.00	66.72	68.10	68.10	2.64%	62,816
Sep 25, 2024	65.63	66.90	65.63	66.35	66.35	0.59%	35,111
Sep 24, 2024	65.68	66.23	64.50	65.96	65.90	1.13%	22,000
Sep 23, 2024	65.22	65.46	64.81	65.22	65.16	0.14%	44,206
Sep 20, 2024	65.15	65.72	64.28	65.13	65.07	-0.99%	21,629
Sep 19, 2024	65.74	66.66	65.24	65.78	65.72	5.98%	38,700
Sep 18, 2024	63.77	64.44	62.07	62.07	62.01	-1.99%	31,400
Sep 17, 2024	64.68	65.11	62.99	63.33	63.27	-0.38%	49,700
Sep 16, 2024	63.21	63.94	62.44	63.57	63.51	-0.87%	56,036
Sep 13, 2024	63.71	64.41	63.35	64.13	64.07	0.99%	63,100
Sep 12, 2024	62.41	64.08	61.53	63.50	63.44	1.83%	76,160
Sep 11, 2024	58.77	62.65	57.12	62.36	62.30	6.69%	87,322
Sep 10, 2024	57.68	58.57	56.77	58.45	58.39	2.87%	28,123
Sep 9, 2024	56.57	56.92	55.48	56.82	56.77	3.25%	38,400
Sep 6, 2024	57.98	57.98	54.60	55.03	54.98	-5.22%	66,708
Sep 5, 2024	57.32	59.33	57.32	58.06	58.01	-0.34%	37,400
Sep 4, 2024	57.28	59.31	57.11	58.26	58.21	-0.65%	47,424
Sep 3, 2024	63.22	63.22	58.06	58.64	58.58	-9.13%	126,323
Aug 30, 2024	64.21	65.02	62.97	64.53	64.46	2.54%	26,911
Aug 29, 2024	64.13	65.52	62.74	62.93	62.87	-1.64%	50,147
Aug 28, 2024	65.74	65.74	63.01	63.98	63.92	-2.93%	53,133
Aug 27, 2024	64.26	66.16	63.72	65.91	65.85	1.09%	22,017
Aug 26, 2024	66.55	67.14	64.43	65.20	65.14	-2.44%	43,100
Aug 23, 2024	66.19	67.39	65.42	66.83	66.77	3.04%	33,200
Aug 22, 2024	68.63	68.98	64.52	64.86	64.80	-4.36%	28,354
Aug 21, 2024	67.14	68.29	67.03	67.82	67.76	1.03%	40,370
Aug 20, 2024	67.33	67.87	66.35	67.13	67.07	-0.67%	34,700
Aug 19, 2024	65.45	67.58	65.05	67.58	67.52	3.19%	88,000
Aug 16, 2024	64.84	65.61	64.43	65.49	65.43	0.17%	81,749
Aug 15, 2024	63.39	65.38	63.15	65.38	65.32	5.91%	105,828
Aug 14, 2024	61.85	62.32	60.59	61.73	61.67	1.05%	38,900
Aug 13, 2024	58.97	61.11	58.86	61.09	61.03	6.17%	88,871
Aug 12, 2024	56.91	58.39	56.48	57.54	57.49	1.75%	54,519
Aug 9, 2024	56.01	57.18	55.59	56.55	56.50	0.80%	28,521
Aug 8, 2024	54.09	56.32	52.78	56.10	56.05	7.37%	86,300
Aug 7, 2024	56.32	57.00	52.09	52.25	52.20	-3.28%	63,700
Aug 6, 2024	54.12	56.14	53.00	54.02	53.97	2.70%	77,502
Aug 5, 2024	49.29	54.54	48.72	52.60	52.55	-6.65%	225,229
Aug 2, 2024	56.40	57.17	54.50	56.35	56.30	-5.96%	115,428
Aug 1, 2024	64.21	65.53	58.53	59.92	59.86	-7.12%	161,100
Jul 31, 2024	63.28	64.97	62.55	64.51	64.45	8.51%	48,121
Jul 30, 2024	63.15	63.18	58.69	59.45	59.39	-5.24%	32,724
Jul 29, 2024	64.12	64.73	62.48	62.74	62.68	-0.93%	28,357
Jul 26, 2024	63.51	64.20	62.49	63.33	63.27	2.86%	49,560
Jul 25, 2024	63.05	64.71	59.87	61.57	61.51	-2.59%	102,200
Jul 24, 2024	67.00	67.29	62.91	63.21	63.15	-8.21%	89,000
Jul 23, 2024	68.57	69.96	68.57	68.86	68.80	-0.81%	24,829
Jul 22, 2024	67.96	69.44	67.52	69.42	69.35	4.86%	45,700
Jul 19, 2024	67.62	68.49	66.03	66.20	66.14	-3.34%	43,800
Jul 18, 2024	69.68	69.80	66.73	68.49	68.43	0.01%	88,100
Jul 17, 2024	70.93	70.97	68.33	68.48	68.42	-7.81%	131,806
Jul 16, 2024	75.20	75.20	73.30	74.28	74.21	-0.59%	33,225
Jul 15, 2024	75.18	75.93	73.91	74.72	74.65	0.19%	117,323
Jul 12, 2024	73.78	76.02	73.21	74.58	74.51	1.84%	51,231
Jul 11, 2024	77.46	77.46	72.77	73.23	73.16	-5.09%	106,441
Jul 10, 2024	75.99	77.19	75.40	77.16	77.09	3.02%	35,900
Jul 9, 2024	75.80	76.13	74.15	74.90	74.83	-0.23%	40,100
Jul 8, 2024	74.67	75.20	74.43	75.07	75.00	1.39%	77,400
Jul 5, 2024	73.67	74.62	73.67	74.04	73.97	0.38%	42,524
Jul 3, 2024	71.60	73.76	71.49	73.76	73.69	2.92%	62,700
Jul 2, 2024	69.78	71.77	69.78	71.67	71.60	0.87%	85,000
Jul 1, 2024	70.25	71.29	68.18	71.05	70.98	1.75%	37,110
Jun 28, 2024	70.68	72.55	69.83	69.83	69.76	-0.19%	59,808
Jun 27, 2024	69.65	70.61	69.65	69.96	69.89	-0.20%	16,200
Jun 26, 2024	70.19	70.63	69.08	70.10	70.03	-0.21%	62,200
Jun 25, 2024	68.49	70.27	68.13	70.25	70.15	3.77%	37,834
Jun 24, 2024	70.30	70.39	67.70	67.70	67.60	-4.97%	92,600
Jun 21, 2024	71.72	72.09	70.63	71.24	71.13	-0.39%	23,710
Jun 20, 2024	73.89	73.89	71.38	71.52	71.41	-2.32%	74,948
Jun 18, 2024	73.13	73.71	72.71	73.22	73.11	0.25%	48,411
Jun 17, 2024	71.09	73.57	70.90	73.04	72.93	3.03%	66,223
Jun 14, 2024	70.30	71.00	70.25	70.89	70.78	0.50%	57,060
Jun 13, 2024	70.75	71.02	69.84	70.54	70.44	1.70%	52,135
Jun 12, 2024	67.89	70.56	67.89	69.36	69.26	4.43%	47,422
Jun 11, 2024	63.69	66.43	63.69	66.42	66.32	3.73%	42,669