ROM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	97.04	97.80	97.04	97.69	97.69	0.50%	12,413
Dec 23, 2025	95.66	97.21	95.40	97.21	97.21	1.04%	33,654
Dec 22, 2025	97.11	97.11	95.65	96.20	96.20	1.16%	20,129
Dec 19, 2025	92.58	95.10	92.58	95.10	95.10	4.39%	26,675
Dec 18, 2025	91.61	92.22	90.33	91.10	91.10	2.97%	19,162
Dec 17, 2025	91.82	92.02	88.42	88.47	88.47	-4.46%	28,084
Dec 16, 2025	91.97	93.13	90.94	92.60	92.60	0.22%	21,736
Dec 15, 2025	94.94	95.30	92.02	92.40	92.40	-1.85%	31,074
Dec 12, 2025	98.76	98.76	93.86	94.14	94.14	-5.90%	39,355
Dec 11, 2025	98.94	100.04	96.25	100.04	100.04	-0.89%	27,265
Dec 10, 2025	99.49	101.50	98.46	100.94	100.94	0.89%	29,237
Dec 9, 2025	99.13	100.36	99.10	100.05	100.05	0.48%	20,803
Dec 8, 2025	99.19	100.32	98.83	99.57	99.57	1.30%	17,829
Dec 5, 2025	97.55	98.94	97.55	98.29	98.29	1.61%	23,074
Dec 4, 2025	96.62	96.86	95.55	96.73	96.73	0.68%	24,596
Dec 3, 2025	94.71	96.25	94.06	96.08	96.08	0.34%	30,709
Dec 2, 2025	94.98	96.85	94.85	95.75	95.75	2.01%	82,021
Dec 1, 2025	91.96	94.18	91.40	93.86	93.86	0.21%	23,595
Nov 28, 2025	92.71	93.66	92.30	93.66	93.66	1.45%	12,157
Nov 26, 2025	91.95	92.94	90.91	92.32	92.32	2.45%	41,587
Nov 25, 2025	88.11	90.48	85.74	90.11	90.11	0.49%	35,760
Nov 24, 2025	86.84	90.18	86.84	89.67	89.67	4.73%	37,847
Nov 21, 2025	85.03	87.53	81.97	85.62	85.62	0.82%	103,658
Nov 20, 2025	95.12	95.36	84.66	84.92	84.92	-6.35%	89,677
Nov 19, 2025	89.69	92.58	89.00	90.68	90.68	1.44%	23,748
Nov 18, 2025	90.63	91.08	87.93	89.39	89.39	-3.27%	69,816
Nov 17, 2025	93.49	95.63	91.11	92.41	92.41	-3.20%	55,256
Nov 14, 2025	91.26	97.09	90.36	95.46	95.46	1.11%	26,001
Nov 13, 2025	98.30	98.30	93.52	94.41	94.41	-5.06%	25,725
Nov 12, 2025	100.38	100.38	98.36	99.44	99.44	0.69%	14,252
Nov 11, 2025	99.08	99.55	97.71	98.76	98.76	-1.80%	32,209
Nov 10, 2025	99.27	100.87	98.40	100.57	100.57	5.17%	27,738
Nov 7, 2025	94.63	95.74	91.36	95.63	95.63	-0.77%	65,992
Nov 6, 2025	100.17	100.17	95.40	96.37	96.37	-4.06%	40,187
Nov 5, 2025	99.11	102.04	99.05	100.45	100.45	0.70%	26,112
Nov 4, 2025	101.40	102.66	99.42	99.75	99.75	-5.23%	50,930
Nov 3, 2025	106.49	106.71	104.43	105.26	105.26	0.79%	33,564
Oct 31, 2025	106.69	106.69	103.27	104.43	104.43	0.14%	36,201
Oct 30, 2025	105.46	106.42	104.28	104.28	104.28	-2.51%	26,940
Oct 29, 2025	107.05	108.12	105.50	106.96	106.96	1.48%	88,365
Oct 28, 2025	104.19	106.14	103.95	105.40	105.40	1.95%	37,441
Oct 27, 2025	102.42	103.50	102.32	103.38	103.38	3.59%	24,575
Oct 24, 2025	98.93	100.29	98.93	99.80	99.80	3.21%	168,005
Oct 23, 2025	94.05	97.00	94.05	96.70	96.70	2.50%	24,747
Oct 22, 2025	96.13	96.64	92.06	94.34	94.34	-1.96%	21,325
Oct 21, 2025	96.43	96.86	95.50	96.22	96.22	-0.04%	22,877
Oct 20, 2025	95.13	96.99	95.13	96.26	96.26	2.19%	31,395
Oct 17, 2025	92.60	94.57	91.77	94.20	94.20	0.34%	40,051
Oct 16, 2025	95.07	95.47	92.62	93.88	93.88	0.17%	22,925
Oct 15, 2025	94.70	95.12	92.09	93.72	93.72	2.08%	17,739