ROM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	67.89	68.30	67.38	67.71	67.71	1.99%	77,277
Jun 5, 2025	67.23	68.40	65.98	66.39	66.39	-0.60%	161,984
Jun 4, 2025	66.91	67.19	66.26	66.79	66.79	0.20%	43,340
Jun 3, 2025	64.79	66.73	64.79	66.66	66.66	2.89%	44,610
Jun 2, 2025	63.18	64.79	63.18	64.79	64.79	1.79%	91,034
May 30, 2025	63.86	63.98	61.71	63.65	63.65	-0.64%	94,659
May 29, 2025	65.88	65.88	63.51	64.06	64.06	0.42%	80,947
May 28, 2025	64.50	65.05	63.70	63.79	63.79	-0.90%	43,595
May 27, 2025	63.45	64.55	63.12	64.37	64.37	4.68%	56,160
May 23, 2025	60.84	62.24	60.54	61.49	61.49	-2.32%	121,928
May 22, 2025	62.76	64.01	62.71	62.95	62.95	0.02%	64,559
May 21, 2025	64.07	65.90	62.51	62.94	62.94	-3.72%	67,724
May 20, 2025	65.22	65.37	64.47	65.37	65.37	-0.67%	27,958
May 19, 2025	64.37	66.12	64.24	65.81	65.81	-0.27%	168,423
May 16, 2025	66.34	66.34	65.07	65.99	65.99	0.27%	71,458
May 15, 2025	64.90	66.54	64.84	65.81	65.81	0.27%	27,947
May 14, 2025	65.49	66.08	64.91	65.63	65.63	1.36%	105,601
May 13, 2025	62.53	65.20	62.53	64.75	64.75	4.08%	134,739
May 12, 2025	61.48	62.21	60.56	62.21	62.21	9.20%	169,907
May 9, 2025	57.51	57.53	56.37	56.97	56.97	-0.09%	53,032
May 8, 2025	56.96	58.09	56.29	57.02	57.02	1.77%	57,690
May 7, 2025	54.87	56.43	54.24	56.03	56.03	2.17%	60,102
May 6, 2025	54.21	55.61	53.81	54.84	54.84	-1.84%	37,160
May 5, 2025	55.51	56.59	55.51	55.87	55.87	-1.10%	53,123
May 2, 2025	55.91	56.95	55.65	56.49	56.49	3.25%	74,009
May 1, 2025	55.34	56.43	54.62	54.71	54.71	2.99%	68,353
Apr 30, 2025	50.67	53.48	50.11	53.12	53.12	0.74%	99,656
Apr 29, 2025	51.94	53.12	51.92	52.73	52.73	0.96%	54,813
Apr 28, 2025	52.16	52.62	50.67	52.23	52.23	-0.32%	45,596
Apr 25, 2025	50.67	52.55	50.47	52.40	52.40	2.85%	122,776
Apr 24, 2025	48.34	50.95	48.25	50.95	50.95	7.92%	143,839
Apr 23, 2025	48.20	49.06	47.08	47.21	47.21	5.66%	144,615
Apr 22, 2025	43.80	45.21	43.39	44.68	44.68	4.61%	86,005
Apr 21, 2025	43.61	43.80	41.51	42.71	42.71	-5.13%	86,311
Apr 17, 2025	46.17	46.17	44.89	45.02	45.02	-1.36%	26,931
Apr 16, 2025	46.30	47.34	43.93	45.64	45.64	-6.90%	76,241
Apr 15, 2025	48.74	49.69	48.54	49.02	49.02	0.88%	34,090
Apr 14, 2025	50.78	50.79	47.95	48.59	48.59	1.57%	100,931
Apr 11, 2025	45.39	47.95	44.92	47.84	47.84	3.80%	43,608
Apr 10, 2025	47.42	47.55	42.78	46.09	46.09	-8.88%	135,507
Apr 9, 2025	40.07	51.09	40.07	50.58	50.58	26.51%	271,369
Apr 8, 2025	44.80	45.79	38.53	39.98	39.98	-3.89%	197,493
Apr 7, 2025	37.73	45.42	36.68	41.60	41.60	1.09%	245,303
Apr 4, 2025	44.29	44.88	41.11	41.15	41.15	-13.35%	299,847
Apr 3, 2025	49.85	50.05	47.36	47.49	47.49	-13.45%	147,281
Apr 2, 2025	52.50	55.75	52.50	54.87	54.87	1.39%	49,325
Apr 1, 2025	52.77	54.18	52.21	54.12	54.12	1.29%	57,764
Mar 31, 2025	51.39	53.56	50.42	53.43	53.43	0.43%	109,107
Mar 28, 2025	55.64	55.87	52.98	53.20	53.20	-5.08%	90,641
Mar 27, 2025	56.32	56.90	55.52	56.05	56.05	-1.98%	67,744