ROM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	91.26	97.09	90.36	95.46	95.46	1.11%	25,927
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%	26,110
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
Oct 14, 2025	91.88	93.71	89.83	91.81	91.81	-2.75%	28,746
Oct 13, 2025	94.03	94.95	93.08	94.41	94.41	5.01%	40,098
Oct 10, 2025	98.23	98.59	89.85	89.91	89.91	-8.22%	111,478
Oct 9, 2025	98.46	98.46	97.01	97.96	97.96	-0.37%	16,704
Oct 8, 2025	95.43	98.32	95.43	98.32	98.32	3.61%	49,246
Oct 7, 2025	97.12	97.35	94.09	94.89	94.89	-1.39%	23,224
Oct 6, 2025	96.91	97.51	96.23	96.23	96.23	1.98%	29,921
Oct 3, 2025	95.68	96.50	93.82	94.36	94.36	-1.19%	71,943
Oct 2, 2025	96.17	96.17	94.68	95.50	95.50	1.21%	105,071
Oct 1, 2025	92.00	94.49	91.91	94.36	94.36	1.84%	95,977
Sep 30, 2025	91.70	92.76	91.29	92.66	92.66	1.26%	34,050
Sep 29, 2025	91.61	92.55	91.45	91.50	91.50	0.98%	12,155
Sep 26, 2025	90.52	90.70	89.50	90.61	90.61	0.54%	9,580
Sep 25, 2025	88.75	90.50	87.73	90.12	90.12	-0.44%	25,189
Sep 24, 2025	92.18	92.18	89.51	90.52	90.52	-1.29%	25,711
Sep 23, 2025	93.06	93.06	91.19	91.70	91.65	-1.74%	23,087
Sep 22, 2025	90.53	93.40	90.50	93.32	93.27	3.02%	27,499
Sep 19, 2025	89.51	90.77	89.05	90.58	90.53	1.74%	22,093
Sep 18, 2025	88.02	89.34	87.75	89.03	88.98	3.57%	44,541
Sep 17, 2025	86.34	86.34	84.55	85.96	85.91	-0.66%	38,796
Sep 16, 2025	87.51	87.56	86.42	86.53	86.48	-0.79%	21,706
Sep 15, 2025	86.03	87.22	85.76	87.22	87.17	1.87%	45,045
Sep 12, 2025	85.97	86.27	85.49	85.62	85.57	-0.18%	15,240
Sep 11, 2025	86.24	86.41	85.71	85.78	85.73	0.64%	20,405
Sep 10, 2025	85.19	86.21	84.65	85.23	85.18	3.56%	50,607
Sep 9, 2025	82.42	82.49	81.27	82.30	82.26	0.33%	22,628
Sep 8, 2025	81.61	82.50	81.61	82.03	81.99	1.50%	34,011