ROM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	70.98	70.98	69.78	70.20	70.20	3.04%	21,772
Jan 16, 2025	70.21	70.21	68.11	68.13	68.13	-1.52%	12,292
Jan 15, 2025	68.47	69.65	68.37	69.18	69.18	3.87%	24,963
Jan 14, 2025	67.38	67.54	65.59	66.60	66.60	0.54%	14,945
Jan 13, 2025	65.00	66.32	64.76	66.24	66.24	-1.62%	47,998
Jan 10, 2025	68.74	68.74	66.46	67.33	67.33	-4.35%	79,129
Jan 8, 2025	70.73	70.73	69.14	70.39	70.39	0.04%	27,908
Jan 7, 2025	73.99	73.99	69.92	70.36	70.36	-3.96%	42,096
Jan 6, 2025	72.92	74.75	72.91	73.26	73.26	2.48%	55,085
Jan 3, 2025	69.96	71.71	69.96	71.49	71.49	3.22%	64,488
Jan 2, 2025	70.52	71.15	68.06	69.26	69.26	-0.67%	72,886
Dec 31, 2024	71.30	71.30	69.31	69.73	69.73	-1.48%	29,810
Dec 30, 2024	70.49	71.93	69.69	70.78	70.78	-2.81%	33,595
Dec 27, 2024	74.32	74.32	71.31	72.83	72.83	-2.58%	32,567
Dec 26, 2024	74.14	75.18	74.14	74.76	74.76	0.24%	13,964
Dec 24, 2024	73.53	74.58	73.53	74.58	74.58	2.05%	19,552
Dec 23, 2024	72.04	73.14	71.57	73.08	73.08	1.97%	23,810
Dec 20, 2024	68.63	72.68	68.36	71.67	71.64	3.11%	20,400
Dec 19, 2024	70.98	71.41	69.51	69.51	69.48	0.13%	58,178
Dec 18, 2024	74.60	75.16	69.42	69.42	69.39	-6.68%	50,823
Dec 17, 2024	74.02	74.84	73.76	74.39	74.36	-1.21%	20,887
Dec 16, 2024	74.00	75.35	73.98	75.30	75.26	1.96%	16,808
Dec 13, 2024	74.60	75.07	72.75	73.85	73.82	0.83%	25,423
Dec 12, 2024	73.00	73.60	72.86	73.24	73.21	-1.19%	49,824
Dec 11, 2024	73.09	74.45	72.85	74.12	74.09	2.87%	34,450
Dec 10, 2024	73.71	73.90	71.59	72.05	72.02	-2.66%	30,345
Dec 9, 2024	74.72	74.78	73.70	74.02	73.99	-1.21%	32,791
Dec 6, 2024	74.63	75.61	74.63	74.93	74.89	0.70%	19,785
Dec 5, 2024	75.08	75.09	74.27	74.41	74.38	-1.21%	28,551
Dec 4, 2024	74.61	75.32	74.18	75.32	75.28	3.69%	51,881
Dec 3, 2024	71.46	72.64	71.31	72.64	72.61	0.73%	64,654
Dec 2, 2024	70.70	72.61	70.70	72.11	72.08	1.89%	29,057
Nov 29, 2024	69.73	71.02	69.73	70.77	70.74	1.74%	12,298
Nov 27, 2024	70.00	70.00	68.34	69.56	69.53	-2.73%	17,953
Nov 26, 2024	71.45	71.62	70.93	71.51	71.48	1.16%	18,918
Nov 25, 2024	71.68	72.00	70.17	70.69	70.66	-0.17%	45,291
Nov 22, 2024	70.73	70.97	69.98	70.81	70.78	0.10%	19,317
Nov 21, 2024	70.13	71.35	68.65	70.74	70.71	2.09%	30,243
Nov 20, 2024	69.50	69.50	67.61	69.29	69.26	-0.27%	26,710
Nov 19, 2024	67.70	69.57	67.70	69.48	69.45	1.56%	34,413
Nov 18, 2024	67.92	68.86	67.50	68.41	68.38	0.66%	16,846
Nov 15, 2024	69.77	69.77	67.54	67.96	67.93	-4.99%	24,409
Nov 14, 2024	72.15	72.15	71.29	71.53	71.50	-0.76%	19,083
Nov 13, 2024	72.18	72.97	71.80	72.08	72.05	-0.58%	27,443
Nov 12, 2024	72.27	72.75	71.90	72.50	72.47	0.17%	33,348
Nov 11, 2024	73.11	73.18	71.55	72.38	72.35	-1.09%	33,686
Nov 8, 2024	73.10	73.58	72.71	73.18	73.15	-0.49%	40,526
Nov 7, 2024	71.95	73.54	71.95	73.54	73.51	3.67%	52,911
Nov 6, 2024	69.82	71.21	69.50	70.94	70.91	5.66%	69,595
Nov 5, 2024	65.75	67.21	65.75	67.14	67.11	2.82%	29,196
Nov 4, 2024	65.49	66.06	64.81	65.30	65.27	-0.26%	37,336
Nov 1, 2024	64.51	66.26	64.51	65.47	65.44	1.17%	131,353
Oct 31, 2024	67.31	67.50	64.50	64.71	64.68	-6.20%	70,312
Oct 30, 2024	69.75	70.10	68.95	68.99	68.96	-3.05%	28,079
Oct 29, 2024	69.61	71.54	69.40	71.16	71.13	2.46%	15,461
Oct 28, 2024	70.34	70.34	69.35	69.45	69.42	-0.09%	17,742
Oct 25, 2024	69.42	70.91	69.37	69.51	69.48	1.15%	17,147
Oct 24, 2024	68.90	69.08	68.00	68.72	68.69	0.53%	12,739
Oct 23, 2024	69.73	69.99	67.31	68.36	68.33	-2.95%	27,669
Oct 22, 2024	69.76	70.69	69.70	70.44	70.41	-0.21%	12,259
Oct 21, 2024	69.23	70.59	69.23	70.59	70.56	0.99%	30,825
Oct 18, 2024	70.30	70.30	69.60	69.90	69.87	0.63%	26,659
Oct 17, 2024	70.92	70.92	69.46	69.46	69.43	0.61%	39,660
Oct 16, 2024	69.32	69.32	67.66	69.04	69.01	0.42%	31,885
Oct 15, 2024	71.89	72.23	68.34	68.75	68.72	-4.22%	35,072
Oct 14, 2024	70.93	72.03	70.93	71.78	71.75	2.73%	31,709
Oct 11, 2024	69.33	70.18	69.33	69.87	69.84	0.13%	22,669
Oct 10, 2024	69.06	70.09	68.72	69.78	69.75	-0.04%	20,660
Oct 9, 2024	68.49	70.00	68.38	69.81	69.78	2.26%	32,697
Oct 8, 2024	66.69	68.47	66.69	68.27	68.24	3.79%	25,928
Oct 7, 2024	66.36	67.03	65.61	65.78	65.75	-1.57%	47,790
Oct 4, 2024	67.10	67.10	65.55	66.83	66.80	2.28%	19,152
Oct 3, 2024	65.36	66.26	64.55	65.34	65.31	0.86%	20,318
Oct 2, 2024	63.86	65.33	63.25	64.78	64.75	1.44%	47,858
Oct 1, 2024	66.81	66.81	63.30	63.86	63.83	-4.79%	89,086
Sep 30, 2024	66.56	67.23	65.64	67.07	67.04	0.51%	54,987
Sep 27, 2024	68.22	68.22	66.40	66.73	66.70	-2.01%	26,186
Sep 26, 2024	68.99	69.00	66.72	68.10	68.07	2.64%	62,816
Sep 25, 2024	65.63	66.90	65.63	66.35	66.32	0.59%	35,111
Sep 24, 2024	65.68	66.23	64.50	65.96	65.87	1.13%	21,972
Sep 23, 2024	65.22	65.46	64.81	65.22	65.13	0.14%	44,206
Sep 20, 2024	65.15	65.73	64.28	65.13	65.04	-0.99%	21,629
Sep 19, 2024	65.74	66.66	65.24	65.78	65.69	5.98%	38,667
Sep 18, 2024	63.77	64.44	62.07	62.07	61.98	-1.99%	31,388
Sep 17, 2024	64.68	65.11	62.99	63.33	63.24	-0.38%	49,684
Sep 16, 2024	63.21	63.94	62.44	63.57	63.48	-0.87%	56,036
Sep 13, 2024	63.71	64.41	63.35	64.13	64.04	0.99%	63,093
Sep 12, 2024	62.41	64.08	61.53	63.50	63.41	1.83%	76,160
Sep 11, 2024	58.77	62.65	57.12	62.36	62.27	6.69%	87,322
Sep 10, 2024	57.68	58.57	56.77	58.45	58.37	2.87%	28,123
Sep 9, 2024	56.57	56.92	55.48	56.82	56.74	3.25%	38,360
Sep 6, 2024	57.98	57.98	54.60	55.03	54.95	-5.22%	66,708
Sep 5, 2024	57.32	59.33	57.32	58.06	57.98	-0.34%	37,359
Sep 4, 2024	57.28	59.31	57.11	58.26	58.18	-0.65%	47,424
Sep 3, 2024	63.22	63.22	58.06	58.64	58.56	-9.12%	126,323
Aug 30, 2024	64.21	65.02	62.97	64.53	64.43	2.53%	26,911
Aug 29, 2024	64.13	65.53	62.74	62.93	62.84	-1.64%	50,147
Aug 28, 2024	65.74	65.74	63.01	63.98	63.89	-2.93%	53,133
Aug 27, 2024	64.26	66.16	63.72	65.91	65.82	1.09%	22,017
Aug 26, 2024	66.55	67.14	64.43	65.20	65.11	-2.44%	43,077