Skip to main content
Roma Green Finance Limited (ROMA)
NASDAQ: ROMA · Real-Time Price · USD
0.730
+0.050 (7.35%)
Feb 21, 2025, 4:00 PM EST - Market closed

Roma Green Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.690.730.690.730.734.29%27,831
Feb 20, 20250.660.700.650.700.70-15,701
Feb 19, 20250.640.710.640.700.709.55%9,068
Feb 18, 20250.650.670.640.640.64-0.11%2,720
Feb 14, 20250.650.670.640.640.64-6.20%20,971
Feb 13, 20250.650.710.630.680.6817.59%205,107
Feb 12, 20250.630.720.580.580.58-7.20%200,805
Feb 11, 20250.660.720.600.630.630.64%128,812
Feb 10, 20250.670.700.620.620.62-6.90%69,359
Feb 7, 20250.650.680.650.670.67-2.31%11,673
Feb 6, 20250.700.750.680.680.683.19%18,196
Feb 5, 20250.750.750.660.660.66-2.55%29,003
Feb 4, 20250.650.750.630.680.680.05%45,275
Feb 3, 20250.700.700.660.680.68-6.91%2,233
Jan 31, 20250.700.730.670.730.73-1.49%14,108
Jan 30, 20250.680.750.670.740.7413.46%24,063
Jan 29, 20250.710.710.650.650.65-8.08%3,248
Jan 28, 20250.750.750.670.710.71-5.40%7,481
Jan 27, 20250.790.790.720.750.752.04%10,575
Jan 24, 20250.710.740.670.740.74-1.87%2,540
Jan 23, 20250.660.750.660.750.7515.21%60,774
Jan 22, 20250.630.660.630.650.651.58%3,416
Jan 21, 20250.620.700.620.640.64-2.14%33,338
Jan 17, 20250.650.680.650.650.650.62%3,594
Jan 16, 20250.660.660.650.650.65-2.99%796
Jan 15, 20250.710.710.650.670.67-2.90%28,973
Jan 14, 20250.680.730.650.690.694.25%15,545
Jan 13, 20250.660.780.650.660.661.05%4,327
Jan 10, 20250.680.710.650.660.66-5.07%3,790
Jan 8, 20250.670.700.670.690.693.17%12,154
Jan 7, 20250.670.730.660.670.67-2.80%36,887
Jan 6, 20250.720.760.650.690.69-9.95%94,618
Jan 3, 20250.760.780.700.760.761.22%26,274
Jan 2, 20250.780.800.710.750.75-3.23%20,265
Dec 31, 20240.750.780.700.780.781.30%15,327
Dec 30, 20240.750.770.720.770.77-3.75%18,735
Dec 27, 20240.770.810.730.800.803.90%12,406
Dec 26, 20240.770.770.740.770.775.19%9,601
Dec 24, 20240.790.790.730.730.73-9.63%7,297
Dec 23, 20240.760.810.720.810.818.77%8,606
Dec 20, 20240.700.760.700.740.74-2.01%26,460
Dec 19, 20240.760.800.720.760.76-3.79%38,202
Dec 18, 20240.740.800.700.790.79-0.64%34,545
Dec 17, 20240.770.870.770.800.80-0.63%7,326
Dec 16, 20240.820.870.760.800.80-5.66%22,799
Dec 13, 20240.810.880.800.850.85-3.42%25,522
Dec 12, 20240.850.880.840.880.88-15,650
Dec 11, 20240.910.920.850.880.88-0.23%641,429
Dec 10, 20240.910.910.810.880.881.15%35,011
Dec 9, 20240.800.900.800.870.879.02%95,944
Dec 6, 20240.800.850.730.800.80-1.52%32,446
Dec 5, 20240.840.850.800.810.81-4.67%7,475
Dec 4, 20240.740.900.740.850.8513.32%52,557
Dec 3, 20240.770.770.700.750.757.16%29,154
Dec 2, 20240.700.730.680.700.704.01%17,785
Nov 29, 20240.660.750.660.670.671.82%20,045
Nov 27, 20240.740.790.660.660.66-2.06%58,916
Nov 26, 20240.700.700.650.670.67-2.19%33,080
Nov 25, 20240.680.700.640.690.690.88%41,763
Nov 22, 20240.670.700.660.680.683.43%9,056
Nov 21, 20240.630.700.630.660.660.88%18,667
Nov 20, 20240.630.730.630.660.66-6.26%32,821
Nov 19, 20240.710.720.620.700.705.60%9,085
Nov 18, 20240.650.720.630.660.66-2.73%21,084
Nov 15, 20240.730.730.620.680.68-11.01%40,978
Nov 14, 20240.690.850.690.770.770.66%87,869
Nov 13, 20240.880.880.760.760.76-14.61%53,777
Nov 12, 20240.970.970.850.890.89-4.17%31,487
Nov 11, 20240.971.000.880.930.93-6.19%63,342
Nov 8, 20240.951.000.950.990.993.07%27,540
Nov 7, 20240.961.000.960.960.96-3.95%8,702
Nov 6, 20240.981.010.961.001.00-0.99%80,967
Nov 5, 20241.001.010.951.011.011.00%65,170
Nov 4, 20241.001.010.951.001.00-113,220
Nov 1, 20240.991.010.961.001.00-0.99%53,168
Oct 31, 20241.001.010.951.011.011.00%198,306
Oct 30, 20241.021.020.871.001.00-241,051
Oct 29, 20241.001.020.961.001.00-2.91%19,454
Oct 28, 20240.981.030.931.031.030.98%164,294
Oct 25, 20241.021.020.921.021.02-161,417
Oct 24, 20240.961.020.941.021.023.03%92,711
Oct 23, 20240.991.020.950.990.99-2.94%70,716
Oct 22, 20240.941.020.941.021.02-186,741
Oct 21, 20241.051.050.931.021.02-1.83%252,328
Oct 18, 20241.001.121.001.041.043.80%295,358
Oct 17, 20240.981.000.951.001.000.10%163,168
Oct 16, 20240.961.020.941.001.004.49%171,103
Oct 15, 20240.900.980.900.960.961.81%101,491
Oct 14, 20240.900.940.900.940.941.40%32,722
Oct 11, 20240.890.950.890.930.930.76%9,110
Oct 10, 20240.920.950.890.920.92-81,662
Oct 9, 20240.920.980.880.920.924.55%99,140
Oct 8, 20240.880.920.860.880.88-3.30%65,611
Oct 7, 20240.910.910.820.910.919.80%151,214
Oct 4, 20240.790.840.790.830.834.91%18,962
Oct 3, 20240.800.820.770.790.79-4.82%69,897
Oct 2, 20240.910.910.750.830.83-3.60%216,161
Oct 1, 20240.720.940.700.860.8620.34%426,801
Sep 30, 20240.680.780.680.720.729.91%423,457
Sep 27, 20240.700.740.650.650.65-9.60%156,701