Roma Green Finance Limited (ROMA)
NASDAQ: ROMA · Real-Time Price · USD
3.200
+0.020 (0.63%)
At close: Sep 12, 2025, 4:00 PM EDT
3.140
-0.060 (-1.88%)
After-hours: Sep 12, 2025, 7:05 PM EDT
Roma Green Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.25 | 3.25 | 3.10 | 3.20 | 3.20 | 0.63% | 74,002 |
| Sep 11, 2025 | 3.10 | 3.30 | 3.05 | 3.18 | 3.18 | 0.32% | 74,442 |
| Sep 10, 2025 | 3.25 | 3.40 | 2.90 | 3.17 | 3.17 | 2.59% | 96,609 |
| Sep 9, 2025 | 2.55 | 3.38 | 2.55 | 3.09 | 3.09 | 22.13% | 148,702 |
| Sep 8, 2025 | 2.32 | 2.56 | 2.28 | 2.53 | 2.53 | 4.29% | 22,521 |
| Sep 5, 2025 | 2.49 | 2.68 | 2.36 | 2.43 | 2.43 | -5.23% | 21,122 |
| Sep 4, 2025 | 2.50 | 2.74 | 2.45 | 2.56 | 2.56 | 3.02% | 46,967 |
| Sep 3, 2025 | 2.19 | 2.75 | 2.00 | 2.49 | 2.49 | 38.83% | 122,081 |
| Sep 2, 2025 | 2.23 | 2.28 | 1.78 | 1.79 | 1.79 | -19.37% | 47,697 |
| Aug 29, 2025 | 2.33 | 2.35 | 2.22 | 2.22 | 2.22 | -4.52% | 9,680 |
| Aug 28, 2025 | 2.38 | 2.51 | 2.22 | 2.33 | 2.33 | -7.74% | 11,296 |
| Aug 27, 2025 | 2.50 | 2.54 | 2.35 | 2.52 | 2.52 | -0.40% | 5,739 |
| Aug 26, 2025 | 2.54 | 2.66 | 2.53 | 2.53 | 2.53 | -0.90% | 7,397 |
| Aug 25, 2025 | 2.62 | 2.62 | 2.55 | 2.55 | 2.55 | -3.66% | 2,190 |
| Aug 22, 2025 | 2.57 | 2.73 | 2.52 | 2.65 | 2.65 | -2.39% | 6,202 |
| Aug 21, 2025 | 2.56 | 2.81 | 2.52 | 2.72 | 2.72 | 4.83% | 33,236 |
| Aug 20, 2025 | 2.60 | 2.62 | 2.55 | 2.59 | 2.59 | -0.38% | 7,993 |
| Aug 19, 2025 | 2.59 | 2.70 | 2.59 | 2.60 | 2.60 | -6.14% | 5,661 |
| Aug 18, 2025 | 2.70 | 2.77 | 2.56 | 2.77 | 2.77 | 2.59% | 7,193 |
| Aug 15, 2025 | 2.65 | 2.71 | 2.65 | 2.70 | 2.70 | -1.10% | 3,554 |
| Aug 14, 2025 | 2.62 | 2.73 | 2.62 | 2.73 | 2.73 | 4.20% | 9,024 |
| Aug 13, 2025 | 2.82 | 2.99 | 2.57 | 2.62 | 2.62 | -12.37% | 26,362 |
| Aug 12, 2025 | 2.74 | 3.00 | 2.66 | 2.99 | 2.99 | 14.12% | 17,849 |
| Aug 11, 2025 | 2.54 | 2.84 | 2.52 | 2.62 | 2.62 | 3.97% | 11,768 |
| Aug 8, 2025 | 2.66 | 2.76 | 2.52 | 2.52 | 2.52 | -8.36% | 25,929 |
| Aug 7, 2025 | 2.67 | 2.79 | 2.61 | 2.75 | 2.75 | 3.38% | 13,865 |
| Aug 6, 2025 | 2.87 | 2.87 | 2.40 | 2.66 | 2.66 | -7.64% | 130,316 |
| Aug 5, 2025 | 3.20 | 3.39 | 2.67 | 2.88 | 2.88 | -12.46% | 449,542 |
| Aug 4, 2025 | 3.24 | 3.43 | 3.24 | 3.29 | 3.29 | -0.90% | 18,053 |
| Aug 1, 2025 | 3.42 | 3.42 | 3.24 | 3.32 | 3.32 | -3.49% | 14,315 |
| Jul 31, 2025 | 3.97 | 3.97 | 3.40 | 3.44 | 3.44 | -13.13% | 44,310 |
| Jul 30, 2025 | 3.94 | 4.05 | 3.82 | 3.96 | 3.96 | 2.86% | 32,647 |
| Jul 29, 2025 | 4.12 | 4.30 | 3.85 | 3.85 | 3.85 | -6.21% | 76,626 |
| Jul 28, 2025 | 4.21 | 4.66 | 4.07 | 4.11 | 4.11 | -2.49% | 128,338 |
| Jul 25, 2025 | 3.64 | 4.30 | 3.64 | 4.21 | 4.21 | 12.87% | 381,391 |
| Jul 24, 2025 | 3.60 | 3.80 | 3.51 | 3.73 | 3.73 | -0.53% | 1,075,616 |
| Jul 23, 2025 | 3.32 | 3.76 | 3.32 | 3.75 | 3.75 | 13.29% | 157,413 |
| Jul 22, 2025 | 3.47 | 3.60 | 3.30 | 3.31 | 3.31 | -7.02% | 102,347 |
| Jul 21, 2025 | 3.35 | 3.68 | 3.35 | 3.56 | 3.56 | 6.27% | 139,421 |
| Jul 18, 2025 | 3.45 | 3.45 | 3.30 | 3.35 | 3.35 | -1.18% | 32,197 |
| Jul 17, 2025 | 3.36 | 3.50 | 3.23 | 3.39 | 3.39 | 0.30% | 411,780 |
| Jul 16, 2025 | 3.50 | 3.52 | 3.32 | 3.38 | 3.38 | -3.43% | 48,016 |
| Jul 15, 2025 | 3.49 | 3.52 | 3.35 | 3.50 | 3.50 | 1.45% | 41,924 |
| Jul 14, 2025 | 3.55 | 3.61 | 3.22 | 3.45 | 3.45 | -0.17% | 98,824 |
| Jul 11, 2025 | 3.34 | 3.58 | 3.30 | 3.46 | 3.46 | 1.95% | 39,685 |
| Jul 10, 2025 | 3.61 | 3.68 | 3.22 | 3.39 | 3.39 | -7.38% | 104,683 |
| Jul 9, 2025 | 3.49 | 3.82 | 3.46 | 3.66 | 3.66 | 4.27% | 167,226 |
| Jul 8, 2025 | 3.20 | 3.53 | 3.18 | 3.51 | 3.51 | 8.00% | 502,529 |
| Jul 7, 2025 | 3.22 | 3.38 | 3.19 | 3.25 | 3.25 | 1.56% | 650,199 |
| Jul 3, 2025 | 3.31 | 3.31 | 3.14 | 3.20 | 3.20 | -2.44% | 275,401 |