Rompetrol Well Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	0.69	0.70	0.69	0.70	0.70	-0.29%	109,623
Jun 5, 2026	0.70	0.71	0.70	0.70	0.70	-1.13%	56,363
Jun 4, 2026	0.70	0.71	0.70	0.71	0.71	0.57%	60,285
Jun 3, 2026	0.69	0.70	0.69	0.70	0.70	0.57%	25,451
Jun 2, 2026	0.70	0.70	0.69	0.70	0.70	2.94%	137,162
May 29, 2026	0.68	0.69	0.68	0.68	0.68	1.49%	56,939
May 28, 2026	0.66	0.68	0.66	0.67	0.67	1.82%	229,093
May 27, 2026	0.66	0.66	0.66	0.66	0.66	-0.30%	18,077
May 26, 2026	0.66	0.66	0.65	0.66	0.66	-	37,130
May 25, 2026	0.66	0.66	0.65	0.66	0.66	-	23,457
May 22, 2026	0.66	0.66	0.66	0.66	0.66	-	41,387
May 21, 2026	0.66	0.66	0.65	0.66	0.66	-0.30%	15,840
May 20, 2026	0.65	0.66	0.65	0.66	0.66	0.61%	40,693
May 19, 2026	0.65	0.66	0.65	0.66	0.66	0.61%	76,087
May 18, 2026	0.65	0.65	0.64	0.65	0.65	0.62%	43,794
May 15, 2026	0.65	0.65	0.64	0.65	0.65	0.62%	41,107
May 14, 2026	0.64	0.65	0.64	0.65	0.65	1.57%	157,746
May 13, 2026	0.64	0.64	0.63	0.64	0.64	-0.63%	51,576
May 12, 2026	0.64	0.64	0.63	0.64	0.64	-	44,165
May 11, 2026	0.64	0.64	0.64	0.64	0.64	-	26,140
May 8, 2026	0.62	0.64	0.61	0.64	0.64	-	99,573
May 7, 2026	0.64	0.64	0.62	0.64	0.64	0.31%	51,385
May 6, 2026	0.63	0.64	0.62	0.64	0.64	2.90%	20,863
May 5, 2026	0.64	0.64	0.58	0.62	0.62	-1.59%	121,295
May 4, 2026	0.61	0.63	0.61	0.63	0.63	2.61%	62,017
Apr 30, 2026	0.60	0.61	0.60	0.61	0.61	2.33%	104,780
Apr 29, 2026	0.58	0.61	0.58	0.60	0.60	4.90%	394,621
Apr 28, 2026	0.57	0.57	0.57	0.57	0.57	1.06%	19,138
Apr 27, 2026	0.56	0.57	0.56	0.57	0.57	-1.39%	6,908
Apr 24, 2026	0.56	0.57	0.56	0.57	0.57	-0.35%	33,676
Apr 23, 2026	0.58	0.58	0.58	0.58	0.58	0.35%	195
Apr 22, 2026	0.57	0.58	0.56	0.57	0.57	2.14%	18,090
Apr 21, 2026	0.56	0.57	0.56	0.56	0.56	-1.06%	20,344
Apr 20, 2026	0.58	0.58	0.57	0.57	0.57	0.71%	15,496
Apr 17, 2026	0.56	0.57	0.56	0.56	0.56	-0.70%	29,716
Apr 16, 2026	0.56	0.57	0.56	0.57	0.57	-0.35%	11,527
Apr 15, 2026	0.56	0.57	0.55	0.57	0.57	4.01%	29,080
Apr 14, 2026	0.56	0.56	0.55	0.55	0.55	-0.36%	98,146
Apr 9, 2026	0.56	0.56	0.55	0.55	0.55	-1.08%	26,381
Apr 8, 2026	0.56	0.56	0.55	0.56	0.56	0.72%	11,352
Apr 7, 2026	0.56	0.56	0.55	0.55	0.55	-	31,384
Apr 6, 2026	0.56	0.56	0.55	0.55	0.55	-1.08%	80,687
Apr 3, 2026	0.55	0.56	0.55	0.56	0.56	-	12,340
Apr 2, 2026	0.56	0.56	0.56	0.56	0.56	-	721
Apr 1, 2026	0.57	0.57	0.56	0.56	0.56	-0.36%	4,041
Mar 31, 2026	0.58	0.58	0.56	0.56	0.56	-0.71%	31,881
Mar 30, 2026	0.57	0.57	0.56	0.56	0.56	-1.05%	66,484
Mar 27, 2026	0.58	0.58	0.57	0.57	0.57	-	13,180
Mar 26, 2026	0.56	0.57	0.56	0.57	0.57	0.71%	7,423
Mar 25, 2026	0.58	0.58	0.56	0.57	0.57	-1.74%	2,256