Roma Green Finance Limited (ROMA)
NASDAQ: ROMA · Real-Time Price · USD
9.85
+0.59 (6.37%)
Jul 28, 2026, 4:00 PM EDT - Market closed
Roma Green Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 7.90 | 7.91 | 7.48 | 7.80 | 7.80 | -1.52% | 16,493 |
| Jun 30, 2026 | 7.59 | 7.92 | 7.39 | 7.92 | 7.92 | 5.18% | 45,963 |
| Jun 29, 2026 | 7.29 | 7.59 | 7.29 | 7.53 | 7.53 | 3.43% | 4,239 |
| Jun 26, 2026 | 7.87 | 7.87 | 7.27 | 7.28 | 7.28 | -8.89% | 37,324 |
| Jun 25, 2026 | 7.85 | 8.00 | 7.78 | 7.99 | 7.99 | 1.01% | 4,860 |
| Jun 24, 2026 | 8.20 | 8.26 | 7.40 | 7.91 | 7.91 | -5.04% | 19,365 |
| Jun 23, 2026 | 8.01 | 9.24 | 8.01 | 8.33 | 8.33 | 4.00% | 52,595 |
| Jun 22, 2026 | 8.04 | 8.23 | 7.73 | 8.01 | 8.01 | -1.90% | 11,123 |
| Jun 18, 2026 | 9.25 | 9.75 | 7.62 | 8.17 | 8.17 | -6.04% | 73,422 |
| Jun 17, 2026 | 8.47 | 8.80 | 7.83 | 8.69 | 8.69 | 1.16% | 56,517 |
| Jun 16, 2026 | 7.57 | 8.76 | 7.19 | 8.59 | 8.59 | 11.99% | 80,930 |
| Jun 15, 2026 | 7.33 | 7.97 | 7.01 | 7.67 | 7.67 | -1.22% | 635,216 |
| Jun 12, 2026 | 7.12 | 8.01 | 6.91 | 7.77 | 7.77 | 10.14% | 41,936 |
| Jun 11, 2026 | 6.84 | 7.34 | 6.84 | 7.05 | 7.05 | 2.92% | 10,172 |
| Jun 10, 2026 | 6.65 | 7.06 | 6.43 | 6.85 | 6.85 | 6.53% | 29,818 |
| Jun 9, 2026 | 6.52 | 7.30 | 6.19 | 6.43 | 6.43 | -3.16% | 18,068 |
| Jun 8, 2026 | 6.98 | 7.36 | 6.64 | 6.64 | 6.64 | -4.18% | 426,265 |
| Jun 5, 2026 | 6.61 | 7.10 | 6.61 | 6.93 | 6.93 | 0.95% | 20,424 |
| Jun 4, 2026 | 7.15 | 7.30 | 6.63 | 6.87 | 6.87 | -5.96% | 12,323 |
| Jun 3, 2026 | 7.44 | 7.94 | 7.10 | 7.30 | 7.30 | -4.20% | 10,672 |
| Jun 2, 2026 | 7.39 | 8.10 | 7.35 | 7.62 | 7.62 | 0.79% | 17,790 |
| Jun 1, 2026 | 6.60 | 7.56 | 6.60 | 7.56 | 7.56 | 8.93% | 17,420 |
| May 29, 2026 | 6.99 | 7.36 | 6.45 | 6.94 | 6.94 | -0.72% | 127,149 |
| May 28, 2026 | 6.67 | 7.10 | 6.40 | 6.99 | 6.99 | 4.80% | 11,716 |
| May 27, 2026 | 7.00 | 7.35 | 6.08 | 6.67 | 6.67 | -3.33% | 37,880 |
| May 26, 2026 | 7.44 | 7.76 | 6.80 | 6.90 | 6.90 | -8.37% | 10,082 |
| May 22, 2026 | 7.44 | 7.64 | 7.35 | 7.53 | 7.53 | -0.92% | 15,723 |
| May 21, 2026 | 7.80 | 7.83 | 7.20 | 7.60 | 7.60 | -4.88% | 13,745 |
| May 20, 2026 | 7.50 | 8.17 | 7.15 | 7.99 | 7.99 | -3.50% | 19,458 |
| May 19, 2026 | 7.62 | 8.30 | 7.50 | 8.28 | 8.28 | 7.53% | 12,180 |
| May 18, 2026 | 7.65 | 7.99 | 7.26 | 7.70 | 7.70 | -4.35% | 9,955 |
| May 15, 2026 | 8.31 | 8.50 | 7.90 | 8.05 | 8.05 | -4.85% | 13,606 |