Roma Green Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	0.96	1.02	0.94	1.02	1.02	3.03%	92,235
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	-1.83%	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	0.16%	15,043
Jul 1, 2024	0.61	0.65	0.61	0.61	0.61	-3.02%	47,992
Jun 28, 2024	0.71	0.71	0.60	0.63	0.63	-7.35%	116,728
Jun 27, 2024	0.62	0.72	0.62	0.68	0.68	11.13%	106,908
Jun 26, 2024	0.54	0.62	0.53	0.61	0.61	17.67%	118,573
Jun 25, 2024	0.52	0.54	0.52	0.52	0.52	-0.10%	63,230
Jun 24, 2024	0.50	0.53	0.50	0.52	0.52	-0.84%	50,366
Jun 21, 2024	0.54	0.54	0.51	0.52	0.52	1.92%	64,226
Jun 20, 2024	0.54	0.55	0.52	0.52	0.52	-3.85%	89,141
Jun 18, 2024	0.54	0.57	0.52	0.54	0.54	2.61%	37,192
Jun 17, 2024	0.56	0.56	0.52	0.52	0.52	-3.53%	56,500
Jun 14, 2024	0.55	0.58	0.52	0.54	0.54	-2.99%	29,876
Jun 13, 2024	0.58	0.60	0.51	0.56	0.56	5.25%	210,682
Jun 12, 2024	0.56	0.60	0.53	0.53	0.53	-7.02%	139,248
Jun 11, 2024	0.47	0.60	0.47	0.57	0.57	17.53%	251,509
Jun 10, 2024	0.42	0.50	0.40	0.49	0.49	-3.00%	363,051
Jun 7, 2024	0.50	0.52	0.48	0.50	0.50	-3.10%	240,340
Jun 6, 2024	0.62	0.64	0.50	0.52	0.52	-16.50%	449,782
Jun 5, 2024	0.61	0.66	0.59	0.62	0.62	2.86%	86,230
Jun 4, 2024	0.59	0.62	0.59	0.60	0.60	3.44%	104,206