ROM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	137.31	138.08	133.32	136.81	136.81	1.85%	45,999
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%	45,596
May 8, 2026	129.12	135.07	129.00	135.07	135.07	6.88%	68,124
May 7, 2026	127.09	129.58	124.88	126.38	126.38	-0.41%	63,988
May 6, 2026	123.78	126.90	122.29	126.90	126.90	5.35%	48,890
May 5, 2026	117.82	121.00	117.82	120.46	120.46	4.51%	75,305
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%	41,547
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%	47,632
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%	52,231
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%	120,986
Apr 22, 2026	107.25	110.34	107.18	110.34	110.34	4.39%	142,534
Apr 21, 2026	106.16	107.37	104.98	105.70	105.70	0.32%	55,563
Apr 20, 2026	104.98	105.61	103.51	105.36	105.36	0.29%	78,981
Apr 17, 2026	104.68	105.63	104.02	105.06	105.06	2.86%	63,190
Apr 16, 2026	100.63	102.24	99.11	102.14	102.14	2.34%	73,255
Apr 15, 2026	97.15	99.85	96.87	99.80	99.80	3.28%	52,544
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%	69,718
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%	34,840
Apr 6, 2026	82.40	83.50	81.94	82.89	82.89	1.10%	31,636
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%	62,056
Mar 31, 2026	74.25	78.61	74.10	78.40	78.40	8.36%	98,400
Mar 30, 2026	76.69	76.81	71.36	72.35	72.35	-3.69%	61,222
Mar 27, 2026	77.40	77.55	74.71	75.12	75.12	-3.94%	73,611
Mar 26, 2026	81.27	81.65	78.13	78.20	78.20	-6.27%	44,221
Mar 25, 2026	84.32	84.73	82.93	83.43	83.43	0.83%	22,467
Mar 24, 2026	82.87	83.46	81.30	82.74	82.72	-1.06%	30,634
Mar 23, 2026	84.30	86.06	82.90	83.63	83.61	2.64%	43,470
Mar 20, 2026	84.74	84.74	80.42	81.48	81.46	-4.53%	32,564
Mar 19, 2026	82.53	86.26	81.81	85.35	85.33	0.66%	32,615
Mar 18, 2026	86.38	87.28	84.79	84.79	84.77	-2.23%	16,547
Mar 17, 2026	86.54	87.58	86.37	86.72	86.70	0.95%	11,322
Mar 16, 2026	85.96	87.11	85.60	85.90	85.88	3.01%	27,775
Mar 13, 2026	85.67	86.85	83.18	83.39	83.37	-1.52%	49,365
Mar 12, 2026	86.60	87.20	84.67	84.68	84.66	-3.77%	21,699
Mar 11, 2026	88.27	89.26	87.21	88.00	87.98	1.00%	19,315
Mar 10, 2026	87.16	89.24	86.40	87.13	87.11	-0.07%	40,837
Mar 9, 2026	82.32	87.75	82.14	87.19	87.17	3.56%	51,440
Mar 6, 2026	84.85	87.37	83.89	84.19	84.17	-4.08%	48,451
Mar 5, 2026	86.51	89.05	85.52	87.77	87.75	0.37%	42,271
Mar 4, 2026	85.65	88.33	85.65	87.45	87.43	3.38%	16,897