ROMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	31.15	31.19	31.04	31.04	31.04	-1.55%	1,849
Oct 30, 2024	31.69	31.75	31.53	31.53	31.53	-0.41%	946
Oct 29, 2024	31.64	31.67	31.59	31.66	31.66	0.25%	11,100
Oct 28, 2024	31.65	31.72	31.58	31.58	31.58	-0.03%	4,900
Oct 25, 2024	32.36	32.36	31.59	31.59	31.59	-0.06%	1,500
Oct 24, 2024	31.47	31.62	31.47	31.61	31.61	0.19%	3,171
Oct 23, 2024	31.70	31.70	31.51	31.55	31.55	-0.88%	2,341
Oct 22, 2024	31.66	31.84	31.66	31.83	31.83	-0.09%	3,133
Oct 21, 2024	31.80	31.86	31.70	31.86	31.86	-0.25%	58,800
Oct 18, 2024	31.89	31.94	31.89	31.94	31.94	0.41%	22,219
Oct 17, 2024	31.82	31.91	31.81	31.81	31.81	-	5,382
Oct 16, 2024	31.69	31.82	31.69	31.81	31.81	0.66%	6,700
Oct 15, 2024	31.81	31.81	31.54	31.60	31.60	-0.85%	3,200
Oct 14, 2024	31.74	31.91	31.74	31.87	31.87	0.73%	1,513
Oct 11, 2024	31.56	31.66	31.56	31.64	31.64	0.54%	600
Oct 10, 2024	31.57	31.57	31.39	31.47	31.47	-0.32%	7,400
Oct 9, 2024	31.45	31.57	31.45	31.57	31.57	0.73%	1,100
Oct 8, 2024	31.30	31.34	31.27	31.34	31.34	0.90%	2,000
Oct 7, 2024	31.31	31.32	31.06	31.06	31.06	-0.93%	2,000
Oct 4, 2024	31.20	31.35	31.16	31.35	31.35	0.84%	4,045
Oct 3, 2024	31.08	31.09	31.01	31.09	31.09	-0.32%	2,526
Oct 2, 2024	31.27	31.27	31.15	31.19	31.19	-	1,940
Oct 1, 2024	31.11	31.22	31.11	31.19	31.19	-0.83%	1,100
Sep 30, 2024	31.35	31.45	31.35	31.45	31.45	0.19%	419
Sep 27, 2024	31.41	31.44	30.44	31.39	31.39	-0.22%	2,074
Sep 26, 2024	31.36	31.46	31.29	31.46	31.46	0.67%	782
Sep 25, 2024	31.32	31.32	31.25	31.25	31.25	-0.29%	1,442
Sep 24, 2024	31.14	31.34	31.14	31.34	31.34	0.42%	2,900
Sep 23, 2024	30.95	31.23	30.95	31.21	31.21	0.26%	1,614
Sep 20, 2024	31.02	31.13	31.01	31.13	31.13	-0.26%	3,900
Sep 19, 2024	31.25	31.25	31.21	31.21	31.21	1.56%	800
Sep 18, 2024	30.73	30.85	30.73	30.73	30.73	-0.19%	599
Sep 17, 2024	30.96	30.96	30.73	30.79	30.79	-0.10%	1,778
Sep 16, 2024	30.74	30.82	30.73	30.82	30.82	0.20%	1,100
Sep 13, 2024	30.77	30.78	30.68	30.76	30.76	0.59%	3,721
Sep 12, 2024	30.44	30.58	30.42	30.58	30.58	0.63%	2,306
Sep 11, 2024	29.92	30.39	29.92	30.39	30.39	0.96%	2,401
Sep 10, 2024	30.05	30.10	30.03	30.10	30.10	0.64%	816
Sep 9, 2024	29.87	30.02	29.82	29.91	29.91	0.81%	6,200
Sep 6, 2024	29.83	29.83	29.67	29.67	29.67	-1.26%	3,600
Sep 5, 2024	30.05	30.05	30.05	30.05	30.05	-0.56%	317
Sep 4, 2024	30.18	30.22	30.13	30.22	30.22	-0.07%	1,534
Sep 3, 2024	30.34	30.98	30.24	30.24	30.24	-1.75%	1,900
Aug 30, 2024	30.59	30.78	30.59	30.78	30.78	0.85%	1,916
Aug 29, 2024	30.78	30.78	30.47	30.52	30.52	-0.13%	1,308
Aug 28, 2024	30.64	30.64	30.47	30.56	30.56	-0.42%	1,800
Aug 27, 2024	30.61	30.69	30.61	30.69	30.69	0.20%	2,100
Aug 26, 2024	30.73	30.73	30.59	30.63	30.63	-0.36%	3,000
Aug 23, 2024	30.66	30.74	30.62	30.74	30.74	1.18%	1,639
Aug 22, 2024	30.63	30.63	30.38	30.38	30.38	-0.91%	3,700
Aug 21, 2024	30.62	30.66	30.55	30.66	30.66	0.39%	1,200
Aug 20, 2024	30.59	30.59	30.54	30.54	30.54	-0.07%	2,300
Aug 19, 2024	30.47	30.56	30.38	30.56	30.56	0.86%	2,142
Aug 16, 2024	30.18	30.30	30.18	30.30	30.30	0.30%	1,211
Aug 15, 2024	30.21	30.21	30.21	30.21	30.21	1.21%	114
Aug 14, 2024	29.80	29.85	29.80	29.85	29.85	0.47%	1,200
Aug 13, 2024	29.54	29.71	29.53	29.71	29.71	1.85%	3,000
Aug 12, 2024	29.26	29.39	29.15	29.17	29.17	-0.21%	2,705
Aug 9, 2024	29.20	29.23	29.18	29.23	29.23	0.55%	643
Aug 8, 2024	29.02	29.07	29.02	29.07	29.07	1.93%	435
Aug 7, 2024	28.85	29.10	28.51	28.52	28.52	-0.87%	4,016
Aug 6, 2024	28.90	28.90	28.77	28.77	28.77	1.48%	640
Aug 5, 2024	28.53	28.60	28.25	28.35	28.35	-3.18%	179,600
Aug 2, 2024	29.15	29.28	29.08	29.28	29.28	-1.78%	1,100
Aug 1, 2024	29.90	29.90	29.72	29.81	29.81	-1.45%	4,639
Jul 31, 2024	30.24	30.32	30.24	30.25	30.25	1.48%	3,233
Jul 30, 2024	29.88	29.88	29.70	29.81	29.81	-0.40%	2,140
Jul 29, 2024	30.31	30.31	29.93	29.93	29.93	0.23%	609
Jul 26, 2024	29.83	29.91	29.83	29.86	29.86	0.88%	626
Jul 25, 2024	29.54	29.89	29.54	29.60	29.60	-0.40%	2,039
Jul 24, 2024	29.83	29.95	29.72	29.72	29.72	-2.24%	1,507
Jul 23, 2024	30.56	30.56	30.40	30.40	30.40	-0.23%	800
Jul 22, 2024	30.29	30.49	30.29	30.47	30.47	1.13%	1,014
Jul 19, 2024	30.19	30.21	30.13	30.13	30.13	-0.86%	1,646
Jul 18, 2024	30.36	30.40	30.36	30.39	30.39	-0.75%	723
Jul 17, 2024	30.79	30.80	30.62	30.62	30.62	-1.35%	1,638
Jul 16, 2024	30.88	31.04	30.88	31.04	31.04	0.71%	1,118
Jul 15, 2024	30.84	30.96	30.82	30.82	30.82	0.23%	2,449
Jul 12, 2024	30.75	30.86	30.75	30.75	30.75	0.49%	1,424
Jul 11, 2024	30.59	30.61	30.51	30.60	30.60	-0.81%	5,266
Jul 10, 2024	30.69	30.85	30.59	30.85	30.85	1.02%	2,623
Jul 9, 2024	30.62	30.62	30.54	30.54	30.54	0.10%	358
Jul 8, 2024	30.20	30.55	30.20	30.51	30.51	0.03%	2,814
Jul 5, 2024	30.42	30.55	30.42	30.50	30.50	0.59%	4,508
Jul 3, 2024	30.16	30.32	30.16	30.32	30.32	0.56%	558
Jul 2, 2024	29.95	30.15	29.90	30.15	30.15	0.53%	4,025
Jul 1, 2024	30.00	30.00	29.92	29.99	29.99	0.17%	7,352
Jun 28, 2024	30.14	30.14	29.94	29.94	29.94	-0.27%	2,598
Jun 27, 2024	30.10	30.10	30.02	30.02	30.02	-0.03%	725
Jun 26, 2024	29.96	30.03	29.89	30.03	30.03	0.23%	8,764
Jun 25, 2024	29.92	29.96	29.92	29.96	29.96	0.30%	9,899
Jun 24, 2024	30.05	30.05	29.87	29.87	29.87	-0.20%	1,142
Jun 21, 2024	29.94	29.94	29.93	29.93	29.93	-0.20%	475
Jun 20, 2024	29.76	30.07	29.76	29.99	29.99	-0.20%	3,964
Jun 18, 2024	30.00	30.05	30.00	30.05	30.05	0.23%	12,138
Jun 17, 2024	29.71	29.98	29.71	29.98	29.98	0.84%	399
Jun 14, 2024	29.61	29.73	29.61	29.73	29.73	-0.23%	3,990
Jun 13, 2024	29.73	29.80	29.69	29.80	29.80	0.03%	8,162
Jun 12, 2024	29.89	29.89	29.79	29.79	29.79	0.88%	2,062
Jun 11, 2024	29.38	29.53	29.38	29.53	29.53	0.07%	2,349