Roma Green Finance Limited (ROMA)
NASDAQ: ROMA · Real-Time Price · USD
3.390
-0.270 (-7.38%)
At close: Jul 10, 2025, 4:00 PM
3.350
-0.040 (-1.18%)
Pre-market: Jul 11, 2025, 8:26 AM EDT

Roma Green Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 28, 2025 2.86 3.15 2.55 2.99 2.99 6.79% 901,005
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