ROM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2025	59.55	59.68	56.70	57.18	57.18	-4.51%	33,223
Mar 25, 2025	59.53	59.91	59.38	59.88	59.86	0.72%	36,427
Mar 24, 2025	59.18	59.71	58.93	59.45	59.43	3.70%	63,803
Mar 21, 2025	55.71	57.34	55.22	57.33	57.31	0.56%	36,324
Mar 20, 2025	56.60	58.21	56.44	57.01	56.99	-1.43%	38,410
Mar 19, 2025	57.09	58.70	56.52	57.84	57.82	2.54%	36,194
Mar 18, 2025	57.26	57.26	56.02	56.41	56.39	-3.00%	59,269
Mar 17, 2025	57.27	58.92	56.98	58.16	58.14	1.55%	55,465
Mar 14, 2025	55.53	57.46	55.53	57.27	57.25	5.78%	66,672
Mar 13, 2025	55.88	55.96	53.73	54.14	54.12	-3.72%	64,358
Mar 12, 2025	56.37	57.24	55.15	56.23	56.21	3.10%	88,620
Mar 11, 2025	54.42	56.31	53.57	54.54	54.52	-0.89%	102,285
Mar 10, 2025	57.71	57.77	54.10	55.03	55.01	-8.39%	114,583
Mar 7, 2025	58.20	60.38	56.95	60.07	60.05	2.67%	55,459
Mar 6, 2025	59.42	61.18	58.02	58.51	58.49	-5.45%	63,631
Mar 5, 2025	60.62	62.24	59.16	61.88	61.86	2.74%	82,852
Mar 4, 2025	59.33	62.27	58.00	60.23	60.21	-0.12%	97,066
Mar 3, 2025	64.76	65.07	59.57	60.30	60.28	-6.07%	88,857
Feb 28, 2025	62.01	64.33	60.98	64.20	64.18	2.61%	67,056
Feb 27, 2025	68.37	68.37	62.52	62.57	62.55	-7.22%	75,501
Feb 26, 2025	67.37	68.72	66.59	67.44	67.42	2.12%	59,292
Feb 25, 2025	67.50	67.52	65.21	66.04	66.02	-2.75%	105,461
Feb 24, 2025	70.49	70.69	67.86	67.91	67.89	-2.92%	54,891
Feb 21, 2025	74.02	74.02	69.88	69.95	69.93	-5.38%	51,715
Feb 20, 2025	74.43	74.43	72.44	73.93	73.91	-0.71%	33,041
Feb 19, 2025	74.38	74.97	73.31	74.46	74.44	0.08%	58,021
Feb 18, 2025	73.66	74.40	73.22	74.40	74.38	1.85%	64,529
Feb 14, 2025	72.49	73.15	72.28	73.05	73.03	0.58%	42,451
Feb 13, 2025	70.94	72.73	70.78	72.63	72.61	2.77%	69,494
Feb 12, 2025	68.98	70.80	68.98	70.67	70.65	-0.38%	50,330
Feb 11, 2025	70.09	71.50	70.09	70.94	70.92	0.04%	50,974
Feb 10, 2025	70.00	71.18	70.00	70.91	70.89	2.90%	21,471
Feb 7, 2025	70.94	71.36	68.55	68.91	68.89	-1.78%	48,962
Feb 6, 2025	69.75	70.34	69.24	70.16	70.14	0.46%	48,278
Feb 5, 2025	67.99	69.84	67.66	69.84	69.82	2.87%	37,842
Feb 4, 2025	66.56	68.10	66.56	67.89	67.87	2.91%	26,257
Feb 3, 2025	64.77	66.74	64.18	65.97	65.95	-2.63%	63,782
Jan 31, 2025	69.87	70.68	67.51	67.75	67.73	-1.33%	49,530
Jan 30, 2025	68.01	68.97	67.50	68.66	68.64	0.26%	33,785
Jan 29, 2025	69.32	69.32	67.21	68.48	68.46	-1.48%	37,568
Jan 28, 2025	67.05	69.79	65.63	69.51	69.49	5.03%	44,367
Jan 27, 2025	66.88	68.09	65.03	66.18	66.16	-9.70%	81,396
Jan 24, 2025	75.03	75.08	72.81	73.29	73.27	-2.20%	34,079
Jan 23, 2025	73.59	74.94	73.38	74.94	74.92	0.43%	28,531
Jan 22, 2025	73.30	74.92	73.30	74.62	74.60	4.41%	24,953
Jan 21, 2025	70.69	71.72	69.78	71.47	71.45	1.81%	49,450
Jan 17, 2025	70.98	70.98	69.78	70.20	70.18	3.04%	21,772
Jan 16, 2025	70.21	70.21	68.11	68.13	68.11	-1.52%	12,292