Roma Green Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.70	0.76	0.70	0.74	0.74	-2.01%	26,860
Dec 19, 2024	0.76	0.80	0.72	0.76	0.76	-3.79%	38,202
Dec 18, 2024	0.74	0.80	0.70	0.79	0.79	-0.64%	34,545
Dec 17, 2024	0.77	0.87	0.77	0.80	0.80	-0.63%	7,326
Dec 16, 2024	0.82	0.87	0.76	0.80	0.80	-5.66%	22,800
Dec 13, 2024	0.81	0.88	0.80	0.85	0.85	-3.42%	25,522
Dec 12, 2024	0.85	0.88	0.84	0.88	0.88	-	15,650
Dec 11, 2024	0.91	0.92	0.85	0.88	0.88	-0.23%	641,429
Dec 10, 2024	0.91	0.91	0.81	0.88	0.88	1.15%	35,011
Dec 9, 2024	0.80	0.90	0.80	0.87	0.87	9.02%	95,944
Dec 6, 2024	0.80	0.85	0.73	0.80	0.80	-1.52%	32,446
Dec 5, 2024	0.84	0.85	0.80	0.81	0.81	-4.67%	7,500
Dec 4, 2024	0.74	0.90	0.74	0.85	0.85	13.32%	52,600
Dec 3, 2024	0.77	0.77	0.70	0.75	0.75	7.16%	29,154
Dec 2, 2024	0.70	0.73	0.68	0.70	0.70	4.01%	17,800
Nov 29, 2024	0.66	0.75	0.66	0.67	0.67	1.82%	20,045
Nov 27, 2024	0.74	0.79	0.66	0.66	0.66	-2.06%	58,916
Nov 26, 2024	0.70	0.70	0.65	0.67	0.67	-2.19%	33,100
Nov 25, 2024	0.68	0.70	0.64	0.69	0.69	0.88%	41,800
Nov 22, 2024	0.67	0.70	0.66	0.68	0.68	3.43%	9,056
Nov 21, 2024	0.63	0.70	0.63	0.66	0.66	0.88%	18,700
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%	9,100
Nov 18, 2024	0.65	0.72	0.63	0.66	0.66	-2.73%	21,100
Nov 15, 2024	0.73	0.73	0.62	0.68	0.68	-11.01%	41,000
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%	31,502
Nov 11, 2024	0.97	1.00	0.88	0.93	0.93	-6.19%	63,517
Nov 8, 2024	0.95	1.00	0.95	0.99	0.99	3.07%	27,619
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%	81,089
Nov 5, 2024	1.00	1.01	0.95	1.01	1.01	1.00%	65,200
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%	53,200
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%	19,500
Oct 28, 2024	0.98	1.03	0.93	1.03	1.03	0.98%	164,300
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%	104,235
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	-1.92%	252,328
Oct 18, 2024	1.00	1.12	1.00	1.04	1.04	4.00%	295,400
Oct 17, 2024	0.98	1.00	0.95	1.00	1.00	-	163,200
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%	101,500
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%	65,709
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%	516,900
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%	104,500
Sep 23, 2024	0.56	0.58	0.56	0.56	0.56	0.59%	72,100
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%	61,600
Sep 17, 2024	0.55	0.56	0.54	0.56	0.56	-1.75%	50,500
Sep 16, 2024	0.55	0.58	0.54	0.57	0.57	2.52%	19,400
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%	54,900
Sep 11, 2024	0.60	0.63	0.55	0.58	0.58	4.81%	162,900
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%	28,300
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%	57,501
Sep 4, 2024	0.52	0.55	0.52	0.52	0.52	-2.80%	34,340
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%	45,600
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%	90,900
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%	418,200
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%	21,200
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%	23,500
Aug 13, 2024	0.56	0.56	0.52	0.55	0.55	4.63%	34,700
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%	23,700
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%	25,900
Aug 5, 2024	0.51	0.56	0.51	0.54	0.54	-4.51%	75,900
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