Roma Green Finance Limited (ROMA)
NASDAQ: ROMA · Real-Time Price · USD
0.656
-0.009 (-1.38%)
At close: Nov 20, 2024, 4:00 PM
0.700
+0.044 (6.79%)
Pre-market: Nov 21, 2024, 4:47 AM EST
Roma Green Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 0.63 | 0.73 | 0.63 | 0.66 | 0.66 | -6.26% | 32,821 |
| Nov 19, 2024 | 0.71 | 0.72 | 0.62 | 0.70 | 0.70 | 5.60% | 9,085 |
| Nov 18, 2024 | 0.65 | 0.72 | 0.63 | 0.66 | 0.66 | -2.73% | 21,084 |
| Nov 15, 2024 | 0.73 | 0.73 | 0.62 | 0.68 | 0.68 | -11.01% | 40,978 |
| Nov 14, 2024 | 0.69 | 0.85 | 0.69 | 0.77 | 0.77 | 0.66% | 87,869 |
| Nov 13, 2024 | 0.88 | 0.88 | 0.76 | 0.76 | 0.76 | -14.61% | 53,777 |
| Nov 12, 2024 | 0.97 | 0.97 | 0.85 | 0.89 | 0.89 | -4.17% | 31,487 |
| Nov 11, 2024 | 0.97 | 1.00 | 0.88 | 0.93 | 0.93 | -6.19% | 63,342 |
| Nov 8, 2024 | 0.95 | 1.00 | 0.95 | 0.99 | 0.99 | 3.07% | 27,540 |
| Nov 7, 2024 | 0.96 | 1.00 | 0.96 | 0.96 | 0.96 | -3.95% | 8,702 |
| Nov 6, 2024 | 0.98 | 1.01 | 0.96 | 1.00 | 1.00 | -0.99% | 80,967 |
| Nov 5, 2024 | 1.00 | 1.01 | 0.95 | 1.01 | 1.01 | 1.00% | 65,170 |
| Nov 4, 2024 | 1.00 | 1.01 | 0.95 | 1.00 | 1.00 | - | 113,220 |
| Nov 1, 2024 | 0.99 | 1.01 | 0.96 | 1.00 | 1.00 | -0.99% | 53,168 |
| Oct 31, 2024 | 1.00 | 1.01 | 0.95 | 1.01 | 1.01 | 1.00% | 198,306 |
| Oct 30, 2024 | 1.02 | 1.02 | 0.87 | 1.00 | 1.00 | - | 241,051 |
| Oct 29, 2024 | 1.00 | 1.02 | 0.96 | 1.00 | 1.00 | -2.91% | 19,454 |
| Oct 28, 2024 | 0.98 | 1.03 | 0.93 | 1.03 | 1.03 | 0.98% | 164,294 |
| Oct 25, 2024 | 1.02 | 1.02 | 0.92 | 1.02 | 1.02 | - | 161,417 |
| Oct 24, 2024 | 0.96 | 1.02 | 0.94 | 1.02 | 1.02 | 3.03% | 92,711 |
| Oct 23, 2024 | 0.99 | 1.02 | 0.95 | 0.99 | 0.99 | -2.94% | 70,716 |
| Oct 22, 2024 | 0.94 | 1.02 | 0.94 | 1.02 | 1.02 | - | 186,741 |
| Oct 21, 2024 | 1.05 | 1.05 | 0.93 | 1.02 | 1.02 | -1.83% | 252,328 |
| Oct 18, 2024 | 1.00 | 1.12 | 1.00 | 1.04 | 1.04 | 3.80% | 295,358 |
| Oct 17, 2024 | 0.98 | 1.00 | 0.95 | 1.00 | 1.00 | 0.10% | 163,168 |
| Oct 16, 2024 | 0.96 | 1.02 | 0.94 | 1.00 | 1.00 | 4.49% | 171,103 |
| Oct 15, 2024 | 0.90 | 0.98 | 0.90 | 0.96 | 0.96 | 1.81% | 101,491 |
| Oct 14, 2024 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | 1.40% | 32,722 |
| Oct 11, 2024 | 0.89 | 0.95 | 0.89 | 0.93 | 0.93 | 0.76% | 9,110 |
| Oct 10, 2024 | 0.92 | 0.95 | 0.89 | 0.92 | 0.92 | - | 81,662 |
| Oct 9, 2024 | 0.92 | 0.98 | 0.88 | 0.92 | 0.92 | 4.55% | 99,140 |
| Oct 8, 2024 | 0.88 | 0.92 | 0.86 | 0.88 | 0.88 | -3.30% | 65,611 |
| Oct 7, 2024 | 0.91 | 0.91 | 0.82 | 0.91 | 0.91 | 9.80% | 151,214 |
| Oct 4, 2024 | 0.79 | 0.84 | 0.79 | 0.83 | 0.83 | 4.91% | 18,962 |
| Oct 3, 2024 | 0.80 | 0.82 | 0.77 | 0.79 | 0.79 | -4.82% | 69,897 |
| Oct 2, 2024 | 0.91 | 0.91 | 0.75 | 0.83 | 0.83 | -3.60% | 216,161 |
| Oct 1, 2024 | 0.72 | 0.94 | 0.70 | 0.86 | 0.86 | 20.34% | 426,801 |
| Sep 30, 2024 | 0.68 | 0.78 | 0.68 | 0.72 | 0.72 | 9.91% | 423,457 |
| Sep 27, 2024 | 0.70 | 0.74 | 0.65 | 0.65 | 0.65 | -9.60% | 156,701 |
| Sep 26, 2024 | 0.60 | 0.74 | 0.59 | 0.72 | 0.72 | 20.02% | 516,856 |
| Sep 25, 2024 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | - | 16,846 |
| Sep 24, 2024 | 0.59 | 0.61 | 0.58 | 0.60 | 0.60 | 7.12% | 104,460 |
| Sep 23, 2024 | 0.56 | 0.58 | 0.56 | 0.56 | 0.56 | 0.59% | 72,094 |
| Sep 20, 2024 | 0.55 | 0.58 | 0.54 | 0.56 | 0.56 | 1.20% | 116,834 |
| Sep 19, 2024 | 0.55 | 0.57 | 0.54 | 0.55 | 0.55 | 0.77% | 98,077 |
| Sep 18, 2024 | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -2.50% | 61,575 |
| Sep 17, 2024 | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | -1.75% | 50,451 |
| Sep 16, 2024 | 0.55 | 0.58 | 0.54 | 0.57 | 0.57 | 2.52% | 19,369 |
| Sep 13, 2024 | 0.56 | 0.57 | 0.54 | 0.56 | 0.56 | 0.87% | 43,606 |
| Sep 12, 2024 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -5.31% | 54,861 |
| Sep 11, 2024 | 0.60 | 0.63 | 0.55 | 0.58 | 0.58 | 4.81% | 162,854 |
| Sep 10, 2024 | 0.56 | 0.58 | 0.55 | 0.56 | 0.56 | 0.98% | 35,900 |
| Sep 9, 2024 | 0.56 | 0.58 | 0.53 | 0.55 | 0.55 | 0.73% | 28,256 |
| Sep 6, 2024 | 0.53 | 0.57 | 0.53 | 0.55 | 0.55 | 3.98% | 72,132 |
| Sep 5, 2024 | 0.53 | 0.57 | 0.52 | 0.53 | 0.53 | 0.98% | 55,051 |
| Sep 4, 2024 | 0.52 | 0.55 | 0.52 | 0.52 | 0.52 | -2.80% | 33,553 |
| Sep 3, 2024 | 0.54 | 0.58 | 0.53 | 0.54 | 0.54 | 2.79% | 28,008 |
| Aug 30, 2024 | 0.54 | 0.55 | 0.52 | 0.52 | 0.52 | -1.98% | 45,564 |
| Aug 29, 2024 | 0.53 | 0.56 | 0.53 | 0.53 | 0.53 | 0.19% | 20,733 |
| Aug 28, 2024 | 0.55 | 0.57 | 0.53 | 0.53 | 0.53 | -5.63% | 31,207 |
| Aug 27, 2024 | 0.56 | 0.58 | 0.53 | 0.56 | 0.56 | 4.00% | 131,015 |
| Aug 26, 2024 | 0.53 | 0.58 | 0.53 | 0.54 | 0.54 | -0.44% | 122,836 |
| Aug 23, 2024 | 0.53 | 0.57 | 0.52 | 0.54 | 0.54 | 1.23% | 90,887 |
| Aug 22, 2024 | 0.52 | 0.64 | 0.50 | 0.54 | 0.54 | 4.85% | 407,302 |
| Aug 21, 2024 | 0.55 | 0.56 | 0.46 | 0.51 | 0.51 | -10.66% | 107,079 |
| Aug 20, 2024 | 0.53 | 0.72 | 0.53 | 0.57 | 0.57 | 5.93% | 418,161 |
| Aug 19, 2024 | 0.52 | 0.55 | 0.52 | 0.54 | 0.54 | 1.50% | 30,811 |
| Aug 16, 2024 | 0.52 | 0.55 | 0.52 | 0.53 | 0.53 | -1.48% | 21,169 |
| Aug 15, 2024 | 0.52 | 0.56 | 0.52 | 0.54 | 0.54 | 2.84% | 49,111 |
| Aug 14, 2024 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -3.95% | 23,462 |
| Aug 13, 2024 | 0.56 | 0.56 | 0.52 | 0.55 | 0.55 | 4.63% | 34,661 |
| Aug 12, 2024 | 0.53 | 0.56 | 0.52 | 0.52 | 0.52 | -5.33% | 12,824 |
| Aug 9, 2024 | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | 4.13% | 23,677 |
| Aug 8, 2024 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | -2.29% | 79,027 |
| Aug 7, 2024 | 0.54 | 0.56 | 0.52 | 0.54 | 0.54 | -4.00% | 63,125 |
| Aug 6, 2024 | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | 4.63% | 25,891 |
| Aug 5, 2024 | 0.51 | 0.56 | 0.51 | 0.54 | 0.54 | -4.51% | 75,861 |
| Aug 2, 2024 | 0.57 | 0.58 | 0.53 | 0.57 | 0.57 | -1.65% | 84,036 |
| Aug 1, 2024 | 0.58 | 0.58 | 0.55 | 0.58 | 0.58 | -2.38% | 66,718 |
| Jul 31, 2024 | 0.61 | 0.61 | 0.58 | 0.59 | 0.59 | 0.05% | 38,248 |
| Jul 30, 2024 | 0.57 | 0.60 | 0.56 | 0.59 | 0.59 | 5.14% | 99,984 |
| Jul 29, 2024 | 0.56 | 0.59 | 0.56 | 0.56 | 0.56 | -0.02% | 129,191 |
| Jul 26, 2024 | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | -4.11% | 55,793 |
| Jul 25, 2024 | 0.55 | 0.58 | 0.54 | 0.58 | 0.58 | 5.95% | 51,413 |
| Jul 24, 2024 | 0.57 | 0.58 | 0.53 | 0.55 | 0.55 | -4.31% | 57,781 |
| Jul 23, 2024 | 0.55 | 0.60 | 0.54 | 0.58 | 0.58 | 5.28% | 112,867 |
| Jul 22, 2024 | 0.56 | 0.56 | 0.53 | 0.55 | 0.55 | 2.26% | 85,039 |
| Jul 19, 2024 | 0.54 | 0.56 | 0.52 | 0.54 | 0.54 | -3.95% | 129,651 |
| Jul 18, 2024 | 0.58 | 0.79 | 0.54 | 0.56 | 0.56 | -2.94% | 2,162,076 |
| Jul 17, 2024 | 0.59 | 0.61 | 0.57 | 0.57 | 0.57 | -2.71% | 109,498 |
| Jul 16, 2024 | 0.61 | 0.61 | 0.58 | 0.59 | 0.59 | -2.01% | 59,861 |
| Jul 15, 2024 | 0.60 | 0.62 | 0.59 | 0.60 | 0.60 | -1.31% | 56,094 |
| Jul 12, 2024 | 0.60 | 0.62 | 0.59 | 0.61 | 0.61 | 3.39% | 30,800 |
| Jul 11, 2024 | 0.60 | 0.62 | 0.59 | 0.59 | 0.59 | 0.68% | 47,595 |
| Jul 10, 2024 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -2.33% | 44,928 |
| Jul 9, 2024 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -7.69% | 116,066 |
| Jul 8, 2024 | 0.58 | 0.68 | 0.58 | 0.65 | 0.65 | 13.04% | 80,694 |
| Jul 5, 2024 | 0.57 | 0.60 | 0.57 | 0.58 | 0.58 | 0.35% | 48,382 |
| Jul 3, 2024 | 0.62 | 0.62 | 0.57 | 0.57 | 0.57 | -6.37% | 114,878 |
| Jul 2, 2024 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | 0.17% | 15,043 |