Roma Green Finance Limited (ROMA)
NASDAQ: ROMA · Real-Time Price · USD
6.82
+0.15 (2.25%)
At close: May 28, 2026, 4:00 PM EDT
6.99
+0.17 (2.49%)
After-hours: May 28, 2026, 4:00 PM EDT
Roma Green Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 6.67 | 7.10 | 6.40 | 6.55 | - | -1.80% | 8,757 |
| May 27, 2026 | 7.00 | 7.35 | 6.08 | 6.67 | 6.67 | -3.33% | 37,859 |
| May 26, 2026 | 7.44 | 7.76 | 6.80 | 6.90 | 6.90 | -8.37% | 9,633 |
| May 22, 2026 | 7.44 | 7.64 | 7.35 | 7.53 | 7.53 | -0.92% | 15,722 |
| May 21, 2026 | 7.80 | 7.83 | 7.20 | 7.60 | 7.60 | -4.88% | 13,322 |
| May 20, 2026 | 7.50 | 8.17 | 7.15 | 7.99 | 7.99 | -3.50% | 19,433 |
| May 19, 2026 | 7.62 | 8.30 | 7.50 | 8.28 | 8.28 | 7.53% | 11,916 |
| May 18, 2026 | 7.65 | 7.99 | 7.26 | 7.70 | 7.70 | -4.35% | 9,926 |
| May 15, 2026 | 8.31 | 8.50 | 7.90 | 8.05 | 8.05 | -4.85% | 13,606 |
| May 14, 2026 | 8.00 | 8.58 | 7.61 | 8.46 | 8.46 | 8.32% | 30,151 |
| May 13, 2026 | 7.87 | 8.00 | 7.64 | 7.81 | 7.81 | -1.51% | 18,199 |
| May 12, 2026 | 7.04 | 7.98 | 6.93 | 7.93 | 7.93 | 11.53% | 229,527 |
| May 11, 2026 | 6.66 | 7.36 | 6.53 | 7.11 | 7.11 | 3.19% | 21,791 |
| May 8, 2026 | 6.40 | 6.90 | 5.75 | 6.89 | 6.89 | 6.49% | 22,097 |
| May 7, 2026 | 6.60 | 6.60 | 6.24 | 6.47 | 6.47 | -2.71% | 12,332 |
| May 6, 2026 | 6.69 | 6.72 | 6.40 | 6.65 | 6.65 | -0.15% | 13,811 |
| May 5, 2026 | 6.99 | 7.04 | 6.51 | 6.66 | 6.66 | -5.67% | 12,886 |
| May 4, 2026 | 6.41 | 7.10 | 6.16 | 7.06 | 7.06 | 15.17% | 33,615 |
| May 1, 2026 | 6.49 | 6.80 | 6.00 | 6.13 | 6.13 | -4.37% | 26,144 |
| Apr 30, 2026 | 6.30 | 6.68 | 6.30 | 6.41 | 6.41 | -5.46% | 187,657 |
| Apr 29, 2026 | 6.29 | 7.00 | 6.16 | 6.78 | 6.78 | 7.79% | 139,027 |
| Apr 28, 2026 | 6.36 | 6.36 | 6.00 | 6.29 | 6.29 | -2.48% | 21,900 |
| Apr 27, 2026 | 6.10 | 6.96 | 6.01 | 6.45 | 6.45 | 5.56% | 54,282 |
| Apr 24, 2026 | 5.66 | 6.47 | 5.45 | 6.11 | 6.11 | 8.53% | 65,672 |
| Apr 23, 2026 | 5.74 | 5.94 | 5.37 | 5.63 | 5.63 | -1.75% | 136,460 |
| Apr 22, 2026 | 5.83 | 6.03 | 5.65 | 5.73 | 5.73 | 1.24% | 104,409 |
| Apr 21, 2026 | 6.00 | 6.06 | 5.66 | 5.66 | 5.66 | -5.67% | 137,129 |
| Apr 20, 2026 | 5.37 | 6.29 | 5.25 | 6.00 | 6.00 | 11.84% | 160,131 |
| Apr 17, 2026 | 5.09 | 5.50 | 4.94 | 5.37 | 5.37 | 7.95% | 118,875 |
| Apr 16, 2026 | 5.27 | 5.53 | 4.90 | 4.97 | 4.97 | -4.97% | 127,754 |
| Apr 15, 2026 | 4.77 | 5.23 | 4.77 | 5.23 | 5.23 | 5.87% | 124,158 |
| Apr 14, 2026 | 4.95 | 5.85 | 4.66 | 4.94 | 4.94 | -1.00% | 147,449 |
| Apr 13, 2026 | 4.65 | 5.07 | 4.51 | 4.99 | 4.99 | 6.62% | 143,910 |
| Apr 10, 2026 | 5.30 | 5.59 | 4.61 | 4.68 | 4.68 | -13.17% | 175,596 |
| Apr 9, 2026 | 4.72 | 5.80 | 4.62 | 5.39 | 5.39 | 13.71% | 258,262 |
| Apr 8, 2026 | 4.67 | 5.01 | 4.52 | 4.74 | 4.74 | - | 140,883 |
| Apr 7, 2026 | 4.45 | 4.91 | 4.26 | 4.74 | 4.74 | 5.33% | 309,819 |
| Apr 6, 2026 | 4.40 | 4.69 | 4.08 | 4.50 | 4.50 | - | 119,280 |
| Apr 2, 2026 | 4.03 | 5.95 | 3.90 | 4.50 | 4.50 | 5.14% | 726,768 |
| Apr 1, 2026 | 3.85 | 4.93 | 3.20 | 4.28 | 4.28 | 6.73% | 488,564 |
| Mar 31, 2026 | 4.19 | 4.76 | 3.91 | 4.01 | 4.01 | -7.39% | 195,476 |
| Mar 30, 2026 | 6.33 | 6.38 | 2.61 | 4.33 | 4.33 | -31.27% | 1,135,093 |
| Mar 27, 2026 | 7.69 | 7.69 | 6.22 | 6.30 | 6.30 | -19.75% | 296,654 |
| Mar 26, 2026 | 9.97 | 10.25 | 7.40 | 7.85 | 7.85 | -24.08% | 366,613 |
| Mar 25, 2026 | 8.82 | 11.77 | 8.51 | 10.34 | 10.34 | 31.89% | 979,392 |
| Mar 24, 2026 | 5.93 | 8.28 | 5.79 | 7.84 | 7.84 | 32.21% | 764,311 |
| Mar 23, 2026 | 6.94 | 7.30 | 5.76 | 5.93 | 5.93 | -14.55% | 397,709 |
| Mar 20, 2026 | 5.12 | 7.55 | 5.12 | 6.94 | 6.94 | 35.55% | 958,582 |
| Mar 19, 2026 | 5.09 | 5.52 | 4.96 | 5.12 | 5.12 | -3.03% | 202,243 |
| Mar 18, 2026 | 5.22 | 5.65 | 5.08 | 5.28 | 5.28 | -0.94% | 52,065 |