Roma Green Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	2.19	2.42	2.06	2.13	2.13	-10.13%	58,463
Jan 22, 2026	2.28	2.60	2.06	2.37	2.37	-1.66%	170,326
Jan 21, 2026	1.55	3.27	1.45	2.41	2.41	66.21%	5,458,963
Jan 20, 2026	2.17	2.17	1.42	1.45	1.45	-35.27%	140,701
Jan 16, 2026	2.41	2.42	2.07	2.24	2.24	-3.86%	34,175
Jan 15, 2026	2.18	2.45	1.98	2.33	2.33	2.64%	45,484
Jan 14, 2026	1.77	2.55	1.76	2.27	2.27	29.71%	460,836
Jan 13, 2026	1.63	1.85	1.56	1.75	1.75	15.51%	60,267
Jan 12, 2026	1.40	1.68	1.36	1.52	1.51	12.22%	71,161
Jan 9, 2026	1.36	1.44	1.33	1.35	1.35	0.75%	10,247
Jan 8, 2026	1.33	1.40	1.33	1.34	1.34	3.08%	7,454
Jan 7, 2026	1.58	1.58	1.16	1.30	1.30	-11.56%	25,122
Jan 6, 2026	1.71	1.75	1.46	1.47	1.47	-9.26%	4,357
Jan 5, 2026	1.63	1.70	1.56	1.62	1.62	1.25%	23,376
Jan 2, 2026	1.60	1.73	1.57	1.60	1.60	-5.33%	9,068
Dec 31, 2025	1.34	1.87	1.34	1.69	1.69	-1.17%	6,576
Dec 30, 2025	1.81	1.85	1.70	1.71	1.71	-6.04%	4,286
Dec 29, 2025	2.15	2.25	1.80	1.82	1.82	-8.54%	23,336
Dec 26, 2025	2.00	2.25	1.52	1.99	1.99	2.58%	36,722
Dec 24, 2025	2.31	2.31	1.90	1.94	1.94	-4.43%	5,025
Dec 23, 2025	2.35	2.59	1.83	2.03	2.03	-5.58%	13,038
Dec 22, 2025	2.22	2.40	2.15	2.15	2.15	-3.15%	15,919
Dec 19, 2025	2.50	2.50	2.22	2.22	2.22	-7.11%	1,401
Dec 18, 2025	2.44	2.50	2.39	2.39	2.39	-0.83%	1,548
Dec 17, 2025	2.68	2.68	2.29	2.41	2.41	3.43%	2,810
Dec 16, 2025	2.18	2.33	2.18	2.33	2.33	-4.12%	2,018
Dec 12, 2025	2.26	2.43	2.19	2.43	2.43	-	10,630
Dec 11, 2025	2.50	2.51	2.43	2.43	2.43	-2.99%	683
Dec 10, 2025	2.27	2.51	2.23	2.51	2.51	4.38%	7,157
Dec 9, 2025	2.39	2.54	2.39	2.40	2.40	0.42%	7,880
Dec 8, 2025	2.40	2.45	2.27	2.39	2.39	-5.53%	8,815
Dec 5, 2025	2.50	2.55	2.50	2.53	2.53	-2.69%	2,951
Dec 4, 2025	2.50	2.60	2.50	2.60	2.60	3.96%	2,094
Dec 3, 2025	2.59	2.59	2.50	2.50	2.50	-3.81%	2,760
Dec 2, 2025	2.60	2.60	2.54	2.60	2.60	-5.45%	3,456
Dec 1, 2025	2.75	2.76	2.72	2.75	2.75	0.73%	2,418
Nov 28, 2025	2.73	2.73	2.73	2.73	2.73	0.18%	493
Nov 26, 2025	2.75	2.75	2.68	2.73	2.72	-0.55%	1,160
Nov 25, 2025	2.55	2.74	2.55	2.74	2.74	8.82%	464
Nov 24, 2025	2.52	2.52	2.52	2.52	2.52	-3.52%	279
Nov 21, 2025	2.57	2.61	2.57	2.61	2.61	0.35%	702
Nov 20, 2025	2.74	2.75	2.60	2.60	2.60	-2.00%	964
Nov 19, 2025	2.63	2.65	2.63	2.65	2.65	0.91%	1,371
Nov 17, 2025	2.53	2.82	2.53	2.63	2.63	-4.36%	6,563
Nov 14, 2025	2.75	2.75	2.75	2.75	2.75	0.36%	708
Nov 13, 2025	2.73	2.84	2.70	2.74	2.74	-2.14%	5,212
Nov 12, 2025	2.93	2.94	2.80	2.80	2.80	-0.36%	4,447
Nov 11, 2025	2.84	2.84	2.79	2.81	2.81	-1.40%	1,927
Nov 10, 2025	2.82	2.85	2.82	2.85	2.85	0.71%	715
Nov 7, 2025	2.73	2.83	2.73	2.83	2.83	-0.35%	2,048