Roma Green Finance Limited (ROMA)
NASDAQ: ROMA · Real-Time Price · USD
2.650
-0.100 (-3.64%)
At close: Aug 8, 2025, 4:00 PM
2.580
-0.070 (-2.64%)
After-hours: Aug 8, 2025, 4:58 PM EDT
Roma Green Finance Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 2, 2025 | 3.19 | 3.30 | 3.00 | 3.28 | 3.28 | 4.29% | 589,380 |
Jul 1, 2025 | 2.99 | 3.20 | 2.99 | 3.15 | 3.15 | 4.49% | 160,031 |
Jun 30, 2025 | 2.92 | 3.13 | 2.92 | 3.01 | 3.01 | 3.47% | 379,112 |
Jun 27, 2025 | 3.16 | 3.27 | 2.91 | 2.91 | 2.91 | -11.34% | 452,581 |
Jun 26, 2025 | 3.06 | 3.44 | 3.02 | 3.28 | 3.28 | 5.16% | 820,520 |
Jun 25, 2025 | 2.84 | 3.21 | 2.61 | 3.12 | 3.12 | 10.25% | 1,265,503 |
Jun 24, 2025 | 2.72 | 2.90 | 2.72 | 2.83 | 2.83 | -0.70% | 77,822 |
Jun 23, 2025 | 2.76 | 2.93 | 2.70 | 2.85 | 2.85 | 2.52% | 170,347 |
Jun 20, 2025 | 2.96 | 3.12 | 2.70 | 2.78 | 2.78 | -0.36% | 123,329 |
Jun 18, 2025 | 2.88 | 2.90 | 2.73 | 2.79 | 2.79 | -0.18% | 33,626 |
Jun 17, 2025 | 2.85 | 2.94 | 2.79 | 2.80 | 2.80 | -2.78% | 10,217 |
Jun 16, 2025 | 2.84 | 3.00 | 2.64 | 2.88 | 2.88 | 8.08% | 63,081 |
Jun 13, 2025 | 2.87 | 2.89 | 2.56 | 2.66 | 2.66 | -7.64% | 123,199 |
Jun 12, 2025 | 3.02 | 3.05 | 2.85 | 2.88 | 2.88 | -4.00% | 36,530 |
Jun 11, 2025 | 2.75 | 3.15 | 2.75 | 3.00 | 3.00 | 8.30% | 37,445 |
Jun 10, 2025 | 2.85 | 3.31 | 2.77 | 2.77 | 2.77 | -3.15% | 52,892 |
Jun 9, 2025 | 3.75 | 3.96 | 2.60 | 2.86 | 2.86 | -22.70% | 381,800 |
Jun 6, 2025 | 3.65 | 3.95 | 3.63 | 3.70 | 3.70 | 3.64% | 84,376 |
Jun 5, 2025 | 3.74 | 4.14 | 3.36 | 3.57 | 3.57 | -5.05% | 264,599 |
Jun 4, 2025 | 3.50 | 3.85 | 3.46 | 3.76 | 3.76 | 10.26% | 271,052 |
Jun 3, 2025 | 3.36 | 3.53 | 3.16 | 3.41 | 3.41 | 1.49% | 67,498 |
Jun 2, 2025 | 3.10 | 3.48 | 2.94 | 3.36 | 3.36 | 9.09% | 511,107 |
May 30, 2025 | 3.11 | 3.25 | 2.88 | 3.08 | 3.08 | -0.65% | 87,501 |
May 29, 2025 | 2.98 | 3.21 | 2.62 | 3.10 | 3.10 | 3.68% | 322,733 |