Roma Green Finance Limited (ROMA)
NASDAQ: ROMA · Real-Time Price · USD
2.990
+0.190 (6.79%)
At close: May 28, 2025, 4:00 PM
2.851
-0.139 (-4.64%)
After-hours: May 28, 2025, 4:49 PM EDT
Roma Green Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 2.86 | 3.15 | 2.55 | 2.99 | 2.99 | 6.79% | 900,827 |
| May 27, 2025 | 2.39 | 2.95 | 2.24 | 2.80 | 2.80 | 21.69% | 444,838 |
| May 23, 2025 | 2.02 | 2.34 | 1.91 | 2.30 | 2.30 | 15.63% | 137,301 |
| May 22, 2025 | 1.96 | 2.02 | 1.80 | 1.99 | 1.99 | -1.49% | 93,862 |
| May 21, 2025 | 2.01 | 2.09 | 2.01 | 2.02 | 2.02 | -2.42% | 47,112 |
| May 20, 2025 | 2.00 | 2.07 | 1.99 | 2.07 | 2.07 | 1.47% | 48,764 |
| May 19, 2025 | 2.01 | 2.07 | 1.95 | 2.04 | 2.04 | -1.45% | 43,681 |
| May 16, 2025 | 2.04 | 2.09 | 2.00 | 2.07 | 2.07 | 2.48% | 60,889 |
| May 15, 2025 | 2.08 | 2.10 | 2.01 | 2.02 | 2.02 | -2.88% | 24,003 |
| May 14, 2025 | 2.01 | 2.13 | 2.01 | 2.08 | 2.08 | 2.97% | 31,407 |
| May 13, 2025 | 1.98 | 2.16 | 1.98 | 2.02 | 2.02 | -0.49% | 75,094 |
| May 12, 2025 | 2.17 | 2.24 | 1.75 | 2.03 | 2.03 | -3.33% | 146,786 |
| May 9, 2025 | 2.08 | 2.19 | 1.94 | 2.10 | 2.10 | 3.96% | 91,705 |
| May 8, 2025 | 2.06 | 2.58 | 1.61 | 2.02 | 2.02 | 1.00% | 1,032,426 |
| May 7, 2025 | 1.88 | 2.05 | 1.82 | 2.00 | 2.00 | 8.70% | 170,032 |
| May 6, 2025 | 1.50 | 1.88 | 1.50 | 1.84 | 1.84 | 19.48% | 181,499 |
| May 5, 2025 | 1.42 | 1.65 | 1.41 | 1.54 | 1.54 | 4.76% | 94,357 |
| May 2, 2025 | 1.40 | 1.49 | 1.29 | 1.47 | 1.47 | 6.91% | 58,693 |
| May 1, 2025 | 1.25 | 1.44 | 1.25 | 1.38 | 1.38 | 12.70% | 81,200 |
| Apr 30, 2025 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 3.39% | 43,310 |
| Apr 29, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 1.72% | 10,748 |
| Apr 28, 2025 | 1.12 | 1.17 | 1.10 | 1.16 | 1.16 | -0.43% | 27,174 |
| Apr 25, 2025 | 1.13 | 1.17 | 1.10 | 1.17 | 1.17 | 2.73% | 29,092 |
| Apr 24, 2025 | 1.10 | 1.18 | 1.10 | 1.13 | 1.13 | 2.62% | 30,071 |
| Apr 23, 2025 | 1.05 | 1.12 | 1.04 | 1.11 | 1.11 | -0.45% | 23,564 |
| Apr 22, 2025 | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | 4.03% | 56,881 |
| Apr 21, 2025 | 0.97 | 1.07 | 0.97 | 1.07 | 1.07 | 2.60% | 39,898 |
| Apr 17, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | 5,911 |
| Apr 16, 2025 | 1.03 | 1.10 | 1.00 | 1.06 | 1.06 | 1.44% | 25,622 |
| Apr 15, 2025 | 1.03 | 1.06 | 1.00 | 1.05 | 1.05 | -1.42% | 35,808 |
| Apr 14, 2025 | 1.00 | 1.15 | 1.00 | 1.06 | 1.06 | 4.95% | 136,332 |
| Apr 11, 2025 | 0.99 | 1.01 | 0.97 | 1.01 | 1.01 | 2.06% | 103,364 |
| Apr 10, 2025 | 0.97 | 1.00 | 0.95 | 0.99 | 0.99 | 3.08% | 201,330 |
| Apr 9, 2025 | 0.96 | 0.97 | 0.91 | 0.96 | 0.96 | 2.13% | 112,247 |
| Apr 8, 2025 | 0.85 | 0.97 | 0.85 | 0.94 | 0.94 | 17.50% | 265,179 |
| Apr 7, 2025 | 0.72 | 0.88 | 0.72 | 0.80 | 0.80 | -1.36% | 122,495 |
| Apr 4, 2025 | 0.81 | 0.82 | 0.79 | 0.81 | 0.81 | 2.48% | 14,535 |
| Apr 3, 2025 | 0.79 | 0.83 | 0.79 | 0.79 | 0.79 | -1.08% | 3,949 |
| Apr 2, 2025 | 0.82 | 0.95 | 0.75 | 0.80 | 0.80 | -1.23% | 80,071 |
| Apr 1, 2025 | 0.79 | 0.82 | 0.79 | 0.81 | 0.81 | 3.18% | 31,876 |
| Mar 31, 2025 | 0.80 | 0.80 | 0.77 | 0.79 | 0.79 | 3.29% | 14,798 |
| Mar 28, 2025 | 0.76 | 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 |