Roma Green Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.76	0.76	0.76	0.76	-	-	832
Mar 27, 2025	0.76	0.76	0.76	0.76	0.76	-	1,160
Mar 26, 2025	0.77	0.78	0.76	0.76	0.76	-	14,065
Mar 25, 2025	0.77	0.77	0.74	0.76	0.76	1.40%	12,225
Mar 24, 2025	0.77	0.77	0.73	0.75	0.75	-2.66%	34,003
Mar 21, 2025	0.76	0.79	0.73	0.77	0.77	1.26%	14,352
Mar 20, 2025	0.76	0.77	0.76	0.76	0.76	-	2,811
Mar 19, 2025	0.71	0.79	0.71	0.76	0.76	-4.83%	6,608
Mar 18, 2025	0.80	0.83	0.76	0.80	0.80	1.14%	9,548
Mar 17, 2025	0.78	0.79	0.75	0.79	0.79	1.61%	11,844
Mar 14, 2025	0.67	0.80	0.67	0.78	0.78	3.25%	44,604
Mar 13, 2025	0.73	0.75	0.71	0.75	0.75	2.46%	6,054
Mar 12, 2025	0.70	0.76	0.69	0.73	0.73	7.76%	5,017
Mar 11, 2025	0.76	0.76	0.68	0.68	0.68	-10.26%	2,299
Mar 10, 2025	0.75	0.79	0.68	0.76	0.76	1.06%	31,264
Mar 7, 2025	0.76	0.76	0.68	0.75	0.75	-0.62%	2,587
Mar 6, 2025	0.70	0.76	0.70	0.76	0.76	5.10%	1,316
Mar 5, 2025	0.68	0.76	0.68	0.72	0.72	0.28%	38,702
Mar 4, 2025	0.71	0.76	0.66	0.72	0.72	-2.23%	40,536
Mar 3, 2025	0.66	0.79	0.66	0.73	0.73	4.11%	59,493
Feb 28, 2025	0.71	0.72	0.65	0.71	0.71	2.25%	35,873
Feb 27, 2025	0.64	0.69	0.62	0.69	0.69	14.98%	62,348
Feb 26, 2025	0.77	0.77	0.60	0.60	0.60	-21.59%	213,399
Feb 25, 2025	0.72	0.77	0.68	0.77	0.77	8.93%	65,800
Feb 24, 2025	0.70	0.72	0.70	0.70	0.70	-3.77%	12,947
Feb 21, 2025	0.69	0.73	0.69	0.73	0.73	4.29%	27,833
Feb 20, 2025	0.66	0.70	0.65	0.70	0.70	-	15,701
Feb 19, 2025	0.64	0.71	0.64	0.70	0.70	9.55%	9,068
Feb 18, 2025	0.65	0.67	0.64	0.64	0.64	-0.11%	2,720
Feb 14, 2025	0.65	0.67	0.64	0.64	0.64	-6.20%	20,971
Feb 13, 2025	0.65	0.71	0.63	0.68	0.68	17.59%	205,107
Feb 12, 2025	0.63	0.72	0.58	0.58	0.58	-7.20%	200,805
Feb 11, 2025	0.66	0.72	0.60	0.63	0.63	0.64%	128,812
Feb 10, 2025	0.67	0.70	0.62	0.62	0.62	-6.90%	69,359
Feb 7, 2025	0.65	0.68	0.65	0.67	0.67	-2.31%	11,673
Feb 6, 2025	0.70	0.75	0.68	0.68	0.68	3.19%	18,196
Feb 5, 2025	0.75	0.75	0.66	0.66	0.66	-2.55%	29,003
Feb 4, 2025	0.65	0.75	0.63	0.68	0.68	0.05%	45,275
Feb 3, 2025	0.70	0.70	0.66	0.68	0.68	-6.91%	2,233
Jan 31, 2025	0.70	0.73	0.67	0.73	0.73	-1.49%	14,108
Jan 30, 2025	0.68	0.75	0.67	0.74	0.74	13.46%	24,063
Jan 29, 2025	0.71	0.71	0.65	0.65	0.65	-8.08%	3,248
Jan 28, 2025	0.75	0.75	0.67	0.71	0.71	-5.40%	7,481
Jan 27, 2025	0.79	0.79	0.72	0.75	0.75	2.04%	10,575
Jan 24, 2025	0.71	0.74	0.67	0.74	0.74	-1.87%	2,540
Jan 23, 2025	0.66	0.75	0.66	0.75	0.75	15.21%	60,774
Jan 22, 2025	0.63	0.66	0.63	0.65	0.65	1.58%	3,416
Jan 21, 2025	0.62	0.70	0.62	0.64	0.64	-2.14%	33,338
Jan 17, 2025	0.65	0.68	0.65	0.65	0.65	0.62%	3,594
Jan 16, 2025	0.66	0.66	0.65	0.65	0.65	-2.99%	796