Roma (meta) Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	60,000
Jan 22, 2026	0.47	0.47	0.37	0.45	0.45	-4.26%	1,600,000
Jan 21, 2026	0.53	0.53	0.47	0.47	0.47	-9.62%	340,000
Jan 20, 2026	0.44	0.55	0.44	0.52	0.52	19.54%	3,377,310
Jan 19, 2026	0.44	0.44	0.44	0.44	0.44	-	440,000
Jan 16, 2026	0.43	0.44	0.43	0.44	0.44	2.35%	600,023
Jan 15, 2026	0.41	0.43	0.41	0.43	0.43	-	420,050
Jan 14, 2026	0.43	0.43	0.41	0.43	0.43	1.19%	480,000
Jan 13, 2026	0.38	0.42	0.38	0.42	0.42	7.69%	1,205,210
Jan 12, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	312,000
Jan 9, 2026	0.38	0.38	0.38	0.38	0.38	-	200,000
Jan 8, 2026	0.37	0.38	0.37	0.38	0.38	5.56%	600,000
Jan 7, 2026	0.36	0.36	0.36	0.36	0.36	-	340,000
Jan 6, 2026	0.32	0.36	0.32	0.36	0.36	14.29%	140,112
Jan 5, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	720,062
Jan 2, 2026	0.32	0.32	0.30	0.31	0.31	-1.59%	4,520,000
Dec 31, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 30, 2025	0.32	0.32	0.32	0.32	0.32	5.00%	5,265,545
Dec 29, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Dec 24, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Dec 23, 2025	0.30	0.30	0.30	0.30	0.30	-3.23%	126,000
Dec 22, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Dec 19, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Dec 18, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Dec 17, 2025	0.30	0.31	0.29	0.31	0.31	-1.59%	1,200,000
Dec 16, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 15, 2025	0.32	0.32	0.32	0.32	0.32	-	15
Dec 12, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 11, 2025	0.32	0.32	0.32	0.32	0.32	-	180,000
Dec 10, 2025	0.32	0.32	0.32	0.32	0.32	-	220,000
Dec 9, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 8, 2025	0.32	0.32	0.32	0.32	0.32	-	500
Dec 5, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 4, 2025	0.32	0.32	0.32	0.32	0.32	-11.27%	40,000
Dec 3, 2025	0.36	0.36	0.36	0.36	0.36	-1.39%	180,000
Dec 2, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Dec 1, 2025	0.36	0.36	0.35	0.36	0.36	7.46%	6,653,000
Nov 28, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Nov 27, 2025	0.34	0.34	0.30	0.34	0.34	-1.47%	4,835,000
Nov 26, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Nov 25, 2025	0.34	0.34	0.34	0.34	0.34	3.03%	20,000
Nov 24, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Nov 21, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Nov 20, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Nov 19, 2025	0.33	0.33	0.33	0.33	0.33	-	1,980,000
Nov 18, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Nov 17, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Nov 14, 2025	0.33	0.33	0.33	0.33	0.33	-	530,125
Nov 13, 2025	0.33	0.33	0.33	0.33	0.33	3.13%	20,300
Nov 12, 2025	0.32	0.32	0.32	0.32	0.32	-	-