ROM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	170.77	171.82	164.87	167.17	-	-2.23%	22,392
Jun 2, 2026	167.52	170.99	167.46	170.98	170.98	2.56%	189,777
Jun 1, 2026	160.84	167.75	160.50	166.72	166.72	4.89%	87,644
May 29, 2026	156.07	159.61	156.00	158.95	158.95	4.46%	63,021
May 28, 2026	148.61	153.14	147.40	152.17	152.17	2.72%	51,156
May 27, 2026	151.09	151.09	145.40	148.14	148.14	-1.06%	44,350
May 26, 2026	146.52	150.51	145.74	149.73	149.73	5.45%	90,760
May 22, 2026	141.53	144.00	141.21	141.99	141.99	1.76%	50,470
May 21, 2026	135.39	139.69	135.21	139.54	139.54	1.82%	83,306
May 20, 2026	133.23	137.05	132.67	137.05	137.05	4.43%	67,145
May 19, 2026	130.15	134.00	127.56	131.23	131.23	-1.19%	77,168
May 18, 2026	137.82	137.83	129.32	132.81	132.81	-2.07%	99,632
May 15, 2026	135.67	139.51	133.94	135.62	135.62	-3.75%	51,169
May 14, 2026	137.81	141.99	137.53	140.90	140.90	2.99%	54,344
May 13, 2026	137.31	138.08	133.32	136.81	136.81	1.85%	47,100
May 12, 2026	135.93	136.85	128.18	134.32	134.32	-3.04%	74,698
May 11, 2026	135.82	138.98	135.78	138.53	138.53	2.56%	45,653
May 8, 2026	129.12	135.07	129.00	135.07	135.07	6.88%	68,180
May 7, 2026	127.09	129.58	124.88	126.38	126.38	-0.41%	65,134
May 6, 2026	123.78	126.90	122.29	126.90	126.90	5.35%	48,901
May 5, 2026	117.82	121.00	117.82	120.46	120.46	4.51%	75,314
May 4, 2026	116.02	117.05	113.80	115.26	115.26	0.13%	58,565
May 1, 2026	113.25	115.66	113.25	115.11	115.11	3.11%	41,573
Apr 30, 2026	112.18	112.24	108.23	111.64	111.64	0.27%	59,366
Apr 29, 2026	110.94	111.35	109.57	111.34	111.34	1.90%	47,714
Apr 28, 2026	108.52	110.72	107.33	109.26	109.26	-3.65%	52,562
Apr 27, 2026	112.77	113.52	111.08	113.40	113.40	0.33%	52,250
Apr 24, 2026	110.62	113.18	110.04	113.03	113.03	5.44%	78,562
Apr 23, 2026	108.55	109.75	104.54	107.20	107.20	-2.85%	120,999
Apr 22, 2026	107.25	110.34	107.18	110.34	110.34	4.39%	142,558
Apr 21, 2026	106.16	107.37	104.98	105.70	105.70	0.32%	55,564
Apr 20, 2026	104.98	105.61	103.51	105.36	105.36	0.29%	79,041
Apr 17, 2026	104.68	105.63	104.02	105.06	105.06	2.86%	63,195
Apr 16, 2026	100.63	102.24	99.11	102.14	102.14	2.34%	73,356
Apr 15, 2026	97.15	99.85	96.87	99.80	99.80	3.28%	52,782
Apr 14, 2026	95.37	96.64	94.40	96.63	96.63	3.00%	44,202
Apr 13, 2026	89.51	93.82	89.51	93.82	93.82	4.21%	69,784
Apr 10, 2026	90.00	90.98	89.45	90.03	90.03	0.72%	18,754
Apr 9, 2026	88.99	89.52	87.18	89.39	89.39	0.46%	48,468
Apr 8, 2026	90.60	90.91	87.71	88.98	88.98	6.62%	72,449
Apr 7, 2026	82.06	83.45	80.00	83.45	83.45	0.68%	36,583
Apr 6, 2026	82.40	83.50	81.94	82.89	82.89	1.10%	31,722
Apr 2, 2026	77.37	82.05	76.80	81.99	81.99	1.45%	33,586
Apr 1, 2026	80.00	82.08	79.46	80.82	80.82	3.09%	62,102
Mar 31, 2026	74.25	78.61	74.10	78.40	78.40	8.36%	98,451
Mar 30, 2026	76.69	76.81	71.36	72.35	72.35	-3.69%	61,246
Mar 27, 2026	77.40	77.55	74.71	75.12	75.12	-3.94%	73,648
Mar 26, 2026	81.27	81.65	78.13	78.20	78.20	-6.27%	44,257
Mar 25, 2026	84.32	84.73	82.93	83.43	83.43	0.86%	22,467
Mar 24, 2026	82.87	83.46	81.30	82.74	82.72	-1.06%	30,634