Roma Green Finance Limited (ROMA)
NASDAQ: ROMA · Real-Time Price · USD
9.38
-0.12 (-1.26%)
Sep 15, 2026, 4:00 PM EDT - Market closed
Roma Green Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 9.25 | 9.50 | 9.00 | 9.38 | 9.38 | -1.26% | 4,791 |
| Sep 14, 2026 | 9.17 | 9.70 | 9.17 | 9.50 | 9.50 | 0.64% | 4,256 |
| Sep 11, 2026 | 9.32 | 9.69 | 9.21 | 9.44 | 9.44 | 5.14% | 6,182 |
| Sep 10, 2026 | 9.14 | 9.14 | 8.98 | 8.98 | 8.98 | 1.45% | 1,388 |
| Sep 9, 2026 | 8.84 | 8.95 | 8.84 | 8.85 | 8.85 | -1.56% | 2,294 |
| Sep 8, 2026 | 8.60 | 8.99 | 8.43 | 8.99 | 8.99 | 2.22% | 11,259 |
| Sep 4, 2026 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | 0.63% | 883 |
| Sep 3, 2026 | 8.60 | 8.75 | 8.60 | 8.74 | 8.74 | 2.12% | 2,723 |
| Sep 2, 2026 | 8.86 | 8.86 | 8.46 | 8.56 | 8.56 | -4.05% | 3,390 |
| Sep 1, 2026 | 9.00 | 9.00 | 8.92 | 8.92 | 8.92 | 0.33% | 2,725 |
| Aug 31, 2026 | 8.80 | 8.89 | 8.80 | 8.89 | 8.89 | -2.97% | 1,645 |
| Aug 27, 2026 | 8.80 | 9.16 | 8.80 | 9.16 | 9.16 | 1.46% | 1,326 |
| Aug 26, 2026 | 8.74 | 9.24 | 8.18 | 9.03 | 9.03 | -1.74% | 4,525 |
| Aug 25, 2026 | 8.87 | 9.19 | 8.86 | 9.19 | 9.19 | 2.85% | 1,918 |
| Aug 24, 2026 | 8.73 | 9.03 | 8.22 | 8.94 | 8.94 | -0.61% | 4,813 |
| Aug 21, 2026 | 8.94 | 9.25 | 8.94 | 8.99 | 8.99 | 5.27% | 5,119 |
| Aug 20, 2026 | 8.70 | 8.93 | 8.54 | 8.54 | 8.54 | -3.12% | 2,633 |
| Aug 19, 2026 | 8.80 | 8.82 | 8.80 | 8.82 | 8.82 | -0.40% | 2,499 |
| Aug 18, 2026 | 9.00 | 9.74 | 8.75 | 8.85 | 8.85 | -1.67% | 14,733 |
| Aug 17, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.53% | 1,639 |
| Aug 14, 2026 | 9.40 | 9.50 | 9.14 | 9.14 | 9.14 | -2.77% | 1,813 |
| Aug 13, 2026 | 8.88 | 9.50 | 8.50 | 9.40 | 9.40 | 7.92% | 12,726 |
| Aug 12, 2026 | 9.05 | 9.05 | 8.71 | 8.71 | 8.71 | -4.28% | 2,352 |
| Aug 11, 2026 | 9.38 | 9.95 | 8.50 | 9.10 | 9.10 | -1.00% | 18,495 |
| Aug 10, 2026 | 8.98 | 9.65 | 8.65 | 9.19 | 9.19 | 3.28% | 3,397 |
| Aug 7, 2026 | 8.88 | 9.26 | 8.78 | 8.90 | 8.90 | 0.22% | 3,205 |
| Aug 5, 2026 | 8.89 | 9.32 | 8.88 | 8.88 | 8.88 | -4.72% | 2,141 |
| Aug 4, 2026 | 8.70 | 9.32 | 8.70 | 9.32 | 9.32 | - | 4,701 |
| Aug 3, 2026 | 10.09 | 10.09 | 9.11 | 9.32 | 9.32 | -5.57% | 8,525 |
| Jul 31, 2026 | 9.55 | 10.68 | 9.46 | 9.87 | 9.87 | -0.60% | 19,506 |
| Jul 30, 2026 | 9.90 | 10.25 | 9.48 | 9.93 | 9.93 | 8.29% | 6,754 |
| Jul 29, 2026 | 9.90 | 9.90 | 8.97 | 9.17 | 9.17 | -6.90% | 11,066 |
| Jul 28, 2026 | 9.26 | 9.99 | 9.26 | 9.85 | 9.85 | 6.43% | 5,934 |
| Jul 27, 2026 | 9.23 | 9.26 | 8.96 | 9.26 | 9.26 | 0.27% | 4,021 |
| Jul 24, 2026 | 9.40 | 9.40 | 8.69 | 9.23 | 9.23 | 3.94% | 6,903 |
| Jul 23, 2026 | 8.81 | 8.88 | 8.58 | 8.88 | 8.88 | 1.25% | 5,916 |
| Jul 22, 2026 | 9.83 | 9.87 | 8.70 | 8.77 | 8.77 | -8.17% | 25,016 |
| Jul 21, 2026 | 9.02 | 9.80 | 8.97 | 9.55 | 9.55 | 5.06% | 61,625 |
| Jul 20, 2026 | 9.58 | 9.93 | 8.40 | 9.09 | 9.09 | -2.05% | 10,655 |
| Jul 17, 2026 | 9.45 | 10.35 | 8.82 | 9.28 | 9.28 | -2.21% | 25,454 |
| Jul 16, 2026 | 9.87 | 10.94 | 9.03 | 9.49 | 9.49 | -5.01% | 80,243 |
| Jul 15, 2026 | 9.20 | 10.25 | 9.20 | 9.99 | 9.99 | 7.59% | 14,566 |
| Jul 14, 2026 | 8.30 | 9.41 | 7.84 | 9.29 | 9.29 | 4.80% | 11,522 |
| Jul 13, 2026 | 8.35 | 9.00 | 7.99 | 8.86 | 8.86 | 4.60% | 12,413 |
| Jul 10, 2026 | 8.80 | 8.80 | 7.97 | 8.47 | 8.47 | -1.05% | 13,632 |
| Jul 9, 2026 | 8.31 | 8.80 | 8.23 | 8.56 | 8.56 | 3.69% | 14,965 |
| Jul 8, 2026 | 8.57 | 8.87 | 8.08 | 8.26 | 8.26 | -7.04% | 17,981 |
| Jul 7, 2026 | 8.59 | 8.88 | 8.04 | 8.88 | 8.88 | 3.50% | 10,498 |
| Jul 6, 2026 | 7.98 | 8.92 | 7.98 | 8.58 | 8.58 | 6.58% | 31,558 |
| Jul 2, 2026 | 7.67 | 8.40 | 7.52 | 8.05 | 8.05 | 3.21% | 74,756 |