Roma Green Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 5, 2025	2.85	2.89	2.83	2.84	2.84	-0.35%	16,302
Nov 4, 2025	2.60	2.90	2.60	2.85	2.85	5.95%	49,733
Nov 3, 2025	2.71	2.74	2.69	2.69	2.69	-1.82%	2,167
Oct 31, 2025	2.80	2.82	2.72	2.74	2.74	-2.14%	27,623
Oct 30, 2025	2.72	2.87	2.70	2.80	2.80	5.58%	3,760
Oct 29, 2025	2.70	2.80	2.64	2.65	2.65	-7.27%	2,749
Oct 28, 2025	2.73	2.95	2.70	2.86	2.86	2.14%	28,019
Oct 27, 2025	2.98	2.98	2.67	2.80	2.80	-0.28%	55,529
Oct 24, 2025	2.66	2.86	2.52	2.81	2.81	5.64%	22,590
Oct 23, 2025	2.69	2.69	2.50	2.66	2.66	-1.23%	8,751
Oct 22, 2025	2.90	2.98	2.69	2.69	2.69	-3.55%	398,799
Oct 21, 2025	2.90	2.90	2.71	2.79	2.79	-5.42%	1,721
Oct 20, 2025	2.85	2.99	2.85	2.95	2.95	3.51%	4,707
Oct 17, 2025	2.73	2.85	2.69	2.85	2.85	10.04%	21,260
Oct 16, 2025	2.77	2.77	2.49	2.59	2.59	-8.22%	3,318
Oct 15, 2025	2.80	2.84	2.54	2.82	2.82	1.15%	12,343
Oct 14, 2025	2.26	2.80	2.26	2.79	2.79	16.74%	34,662
Oct 13, 2025	2.61	2.70	2.31	2.39	2.39	-8.08%	11,662