ROM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	70.73	70.97	69.98	70.81	70.81	0.10%	19,315
Nov 21, 2024	70.13	71.35	68.65	70.74	70.74	2.09%	30,243
Nov 20, 2024	69.50	69.50	67.61	69.29	69.29	-0.27%	26,710
Nov 19, 2024	67.70	69.57	67.70	69.48	69.48	1.56%	34,413
Nov 18, 2024	67.92	68.86	67.50	68.41	68.41	0.66%	16,846
Nov 15, 2024	69.77	69.77	67.54	67.96	67.96	-4.99%	24,409
Nov 14, 2024	72.15	72.15	71.29	71.53	71.53	-0.76%	19,083
Nov 13, 2024	72.18	72.97	71.80	72.08	72.08	-0.58%	27,443
Nov 12, 2024	72.27	72.75	71.90	72.50	72.50	0.17%	33,348
Nov 11, 2024	73.11	73.18	71.55	72.38	72.38	-1.09%	33,686
Nov 8, 2024	73.10	73.58	72.71	73.18	73.18	-0.49%	40,526
Nov 7, 2024	71.95	73.54	71.95	73.54	73.54	3.67%	52,911
Nov 6, 2024	69.82	71.21	69.50	70.94	70.94	5.66%	69,595
Nov 5, 2024	65.75	67.21	65.75	67.14	67.14	2.82%	29,196
Nov 4, 2024	65.49	66.06	64.81	65.30	65.30	-0.26%	37,336
Nov 1, 2024	64.51	66.26	64.51	65.47	65.47	1.17%	131,353
Oct 31, 2024	67.31	67.50	64.50	64.71	64.71	-6.20%	70,312
Oct 30, 2024	69.75	70.10	68.95	68.99	68.99	-3.05%	28,079
Oct 29, 2024	69.61	71.54	69.40	71.16	71.16	2.46%	15,461
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%	27,669
Oct 22, 2024	69.76	70.69	69.70	70.44	70.44	-0.21%	12,259
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%	26,659
Oct 17, 2024	70.92	70.92	69.46	69.46	69.46	0.61%	39,660
Oct 16, 2024	69.32	69.32	67.66	69.04	69.04	0.42%	31,885
Oct 15, 2024	71.89	72.23	68.34	68.75	68.75	-4.22%	35,072
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%	22,669
Oct 10, 2024	69.06	70.09	68.72	69.78	69.78	-0.04%	20,660
Oct 9, 2024	68.49	70.00	68.38	69.81	69.81	2.26%	32,697
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%	47,790
Oct 4, 2024	67.10	67.10	65.55	66.83	66.83	2.28%	19,152
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%	47,858
Oct 1, 2024	66.81	66.81	63.30	63.86	63.86	-4.79%	89,086
Sep 30, 2024	66.56	67.23	65.64	67.07	67.07	0.51%	54,987
Sep 27, 2024	68.22	68.22	66.40	66.73	66.73	-2.01%	26,186
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%	21,972
Sep 23, 2024	65.22	65.46	64.81	65.22	65.16	0.14%	44,206
Sep 20, 2024	65.15	65.73	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%	38,667
Sep 18, 2024	63.77	64.44	62.07	62.07	62.01	-1.99%	31,388
Sep 17, 2024	64.68	65.11	62.99	63.33	63.27	-0.38%	49,684
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%	63,093
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	58.40	2.87%	28,123
Sep 9, 2024	56.57	56.92	55.48	56.82	56.77	3.25%	38,360
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%	37,359
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	58.59	-9.12%	126,323
Aug 30, 2024	64.21	65.02	62.97	64.53	64.47	2.53%	26,911
Aug 29, 2024	64.13	65.53	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%	43,077
Aug 23, 2024	66.19	67.39	65.42	66.83	66.77	3.04%	33,180
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%	34,663
Aug 19, 2024	65.45	67.58	65.05	67.58	67.52	3.19%	87,987
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%	38,887
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%	86,277
Aug 7, 2024	56.32	57.00	52.09	52.25	52.20	-3.28%	63,652
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%	161,063
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%	102,172
Jul 24, 2024	67.00	67.29	62.91	63.21	63.15	-8.21%	88,988
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	69.36	4.86%	45,690
Jul 19, 2024	67.62	68.49	66.03	66.20	66.14	-3.34%	43,790
Jul 18, 2024	69.68	69.80	66.73	68.49	68.43	0.01%	88,082
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%	35,890
Jul 9, 2024	75.80	76.13	74.15	74.90	74.83	-0.23%	40,062
Jul 8, 2024	74.67	75.20	74.43	75.07	75.00	1.39%	77,397
Jul 5, 2024	73.67	74.62	73.67	74.04	73.97	0.38%	42,524