Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Roma Green Finance Limited (ROMA)

Compare
1.0600
-0.0300
(-2.75%)
At close: April 16 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20251.03001.10000.99701.06001.060025,500
Apr 15, 20251.03001.06000.99901.04501.045035,800
Apr 14, 20251.00001.15001.00001.06001.0600136,300
Apr 11, 20250.99001.01000.97001.01001.0100103,400
Apr 10, 20250.97001.00000.95000.99000.9900201,300
Apr 9, 20250.96000.97000.91100.96000.9600112,200
Apr 8, 20250.85000.97000.84900.94000.9400265,100
Apr 7, 20250.72300.88000.72300.80000.8000122,500
Apr 4, 20250.81000.82000.79000.81100.811014,500
Apr 3, 20250.78500.83000.78500.79100.79103,900
Apr 2, 20250.82000.95000.75000.80000.800079,900
Apr 1, 20250.78500.82500.78500.81000.810031,900
Mar 31, 20250.80000.80000.76600.78500.785014,800
Mar 28, 20250.76000.76000.76000.76000.7600800
Mar 27, 20250.76000.76000.76000.76000.76001,200
Mar 26, 20250.76800.77500.76000.76000.760014,100
Mar 25, 20250.77000.77000.74000.76000.760012,200
Mar 24, 20250.77000.77000.72500.75000.750034,000
Mar 21, 20250.76000.78900.73000.77000.770014,400
Mar 20, 20250.76100.77200.76000.76000.76002,800
Mar 19, 20250.71100.79000.71100.76000.76006,600
Mar 18, 20250.80000.82500.76000.79900.79909,500
Mar 17, 20250.77800.79000.74600.79000.790011,800
Mar 14, 20250.67100.79500.67100.77800.778044,600
Mar 13, 20250.73100.75300.71000.75300.75306,100
Mar 12, 20250.69600.76000.68700.73500.73505,000
Mar 11, 20250.76000.76000.68200.68200.68202,300
Mar 10, 20250.74900.79000.68000.76000.760031,300
Mar 7, 20250.75600.75600.68300.75200.75202,600
Mar 6, 20250.70000.75700.70000.75700.75701,300
Mar 5, 20250.68000.75900.68000.72000.720038,700
Mar 4, 20250.71000.75900.66200.71800.718040,500
Mar 3, 20250.66000.79000.66000.73400.734059,500
Feb 28, 20250.70900.72000.65000.70500.705035,900
Feb 27, 20250.64000.69000.62000.69000.690062,200
Feb 26, 20250.76500.76500.60000.60000.6000205,500
Feb 25, 20250.72000.76500.68000.76500.765065,800
Feb 24, 20250.70000.71500.70000.70300.703012,900
Feb 21, 20250.69000.73000.69000.73000.730027,800
Feb 20, 20250.66000.70000.65100.70000.700015,700
Feb 19, 20250.63900.70900.63900.70000.70009,100
Feb 18, 20250.65400.67200.63900.63900.63902,700
Feb 14, 20250.64700.67000.64000.64000.640021,000
Feb 13, 20250.65000.70600.63000.68200.6820205,100
Feb 12, 20250.63000.71900.58000.58000.5800200,700
Feb 11, 20250.66000.72200.60000.62500.6250128,800
Feb 10, 20250.66700.70000.62000.62100.621069,400
Feb 7, 20250.65000.67800.65000.66700.667011,700
Feb 6, 20250.70400.75000.68000.68300.683018,200
Feb 5, 20250.74700.74700.66000.66200.662029,000
Feb 4, 20250.65200.74800.62500.67900.679045,300
Feb 3, 20250.69700.69700.66000.67900.67902,200
Jan 31, 20250.69900.73000.66900.72900.729014,100
Jan 30, 20250.67600.75000.67000.74000.740024,100
Jan 29, 20250.71000.71000.65000.65200.65203,200
Jan 28, 20250.75000.75000.66800.71000.71007,500
Jan 27, 20250.79000.79000.72000.75000.750010,600
Jan 24, 20250.71000.73500.67000.73500.73502,500
Jan 23, 20250.65800.75000.65800.74900.749060,700
Jan 22, 20250.63000.66200.63000.65000.65003,400
Jan 21, 20250.62000.69700.62000.64000.640033,300
Jan 17, 20250.65000.68300.65000.65400.65403,600
Jan 16, 20250.66000.66000.65000.65000.6500800
Jan 15, 20250.71000.71000.65000.67000.670029,000
Jan 14, 20250.68000.73000.65000.69000.690015,500
Jan 13, 20250.65500.77800.65200.66200.66204,300
Jan 10, 20250.68000.71000.65000.65500.65503,800
Jan 8, 20250.67000.70000.67000.69000.690012,200
Jan 7, 20250.67100.73100.66000.66900.669036,800
Jan 6, 20250.72200.75800.65000.68800.688094,500
Jan 3, 20250.75600.78000.70200.76400.764026,300
Jan 2, 20250.78000.80000.71000.75500.755020,100
Dec 31, 20240.75100.78000.70000.78000.780015,300
Dec 30, 20240.75200.77000.72300.77000.770018,700
Dec 27, 20240.76700.81000.73000.80000.800012,400
Dec 26, 20240.77200.77200.74000.77000.77009,600
Dec 24, 20240.79000.79000.73100.73200.73207,300
Dec 23, 20240.75500.81000.72100.81000.81008,600
Dec 20, 20240.70200.76000.70200.74500.745026,500
Dec 19, 20240.75500.80100.72100.76000.760038,200
Dec 18, 20240.73900.79500.70000.79000.790034,500
Dec 17, 20240.77200.87000.77200.79500.79507,300
Dec 16, 20240.82000.86900.75800.80000.800022,800
Dec 13, 20240.81000.87800.80000.84800.848025,500
Dec 12, 20240.85000.87800.83900.87800.878015,600
Dec 11, 20240.91000.92000.85000.87800.8780641,300
Dec 10, 20240.90900.90900.81000.88000.880035,000
Dec 9, 20240.80100.90000.80100.87000.870095,900
Dec 6, 20240.80000.85100.72800.79800.798032,200
Dec 5, 20240.83500.84700.80000.81000.81007,500
Dec 4, 20240.74000.90000.74000.85000.850052,600
Dec 3, 20240.77000.77000.70200.75000.750029,100
Dec 2, 20240.69900.73200.68000.70000.700017,800
Nov 29, 20240.66100.75000.66100.67300.673020,000
Nov 27, 20240.74000.79000.66100.66100.661058,900
Nov 26, 20240.70000.70000.64800.67500.675033,100
Nov 25, 20240.68400.70000.64000.69000.690041,800
Nov 22, 20240.67100.70000.65500.68400.68409,000
Nov 21, 20240.63400.69800.63400.66100.661018,700
Nov 20, 20240.63000.72600.63000.65600.656032,500
Nov 19, 20240.70600.71600.62200.69900.69909,100
Nov 18, 20240.64700.72300.63000.66200.662021,100
Nov 15, 20240.72800.72800.62000.68100.681041,000
Nov 14, 20240.69200.85300.69200.76500.765087,800
Nov 13, 20240.88000.88000.76000.76000.760053,700
Nov 12, 20240.97000.97000.85000.89000.890031,500
Nov 11, 20240.97001.00000.88200.92900.929063,200
Nov 8, 20240.95001.00000.95000.99000.990027,500
Nov 7, 20240.96201.00000.96000.96100.96108,700
Nov 6, 20240.98001.01000.96001.00001.000080,800
Nov 5, 20241.00001.01000.95301.01001.010065,200
Nov 4, 20241.00001.01000.94501.00001.0000113,200
Nov 1, 20240.98801.01000.96001.00001.000053,200
Oct 31, 20241.00001.01000.95001.01001.0100198,300
Oct 30, 20241.02001.02000.87001.00001.0000240,700
Oct 29, 20240.99901.02000.95601.00001.000019,500
Oct 28, 20240.98001.03000.93001.03001.0300164,300
Oct 25, 20241.02001.02000.91601.02001.0200161,400
Oct 24, 20240.95901.02000.94301.02001.020092,700
Oct 23, 20240.98901.02000.95000.99000.990070,700
Oct 22, 20240.94001.02000.94001.02001.0200186,700
Oct 21, 20241.05001.05000.93001.02001.0200252,300
Oct 18, 20241.00001.12001.00001.03901.0390295,400
Oct 17, 20240.97501.00100.95001.00101.0010163,200
Oct 16, 20240.95701.02000.94001.00001.0000171,100
Oct 15, 20240.90000.98000.90000.95700.9570101,500
Oct 14, 20240.90000.94000.90000.94000.940032,700
Oct 11, 20240.89200.94800.89200.92700.92709,100
Oct 10, 20240.92000.94500.89400.92000.920081,600
Oct 9, 20240.91900.97500.87600.92000.920099,100
Oct 8, 20240.88300.92200.85500.88000.880065,600
Oct 7, 20240.91000.91000.81500.91000.9100151,100
Oct 4, 20240.79000.84000.78900.82900.829018,800
Oct 3, 20240.80000.82000.77000.79000.790069,800
Oct 2, 20240.91200.91200.75000.83000.8300216,000
Oct 1, 20240.72000.94000.70000.86100.8610426,800
Sep 30, 20240.68100.77900.68100.71600.7160421,300
Sep 27, 20240.70000.74000.65100.65100.6510156,700
Sep 26, 20240.60100.74000.59000.72000.7200516,900
Sep 25, 20240.61000.61000.60000.60000.600016,800
Sep 24, 20240.58600.61300.58000.60000.6000104,500
Sep 23, 20240.56000.58000.55800.56000.560072,100
Sep 20, 20240.55000.57500.54200.55700.5570116,800
Sep 19, 20240.55000.57400.54200.55000.550098,000
Sep 18, 20240.56000.57500.54500.54600.546061,600
Sep 17, 20240.54500.56200.54000.56000.560050,500
Sep 16, 20240.55100.57700.53500.57000.570019,400
Sep 13, 20240.55500.56900.54000.55600.556043,600
Sep 12, 20240.58000.58000.55100.55100.551054,900
Sep 11, 20240.60100.63000.55200.58200.5820162,900
Sep 10, 20240.56000.57500.55000.55500.555035,900
Sep 9, 20240.55900.58000.52900.55000.550028,300
Sep 6, 20240.52500.57000.52500.54600.546072,100
Sep 5, 20240.52500.56600.52400.52500.525055,100
Sep 4, 20240.52000.55300.52000.52000.520034,300
Sep 3, 20240.54300.58000.52500.53500.535028,000
Aug 30, 20240.53500.55300.52000.52100.521045,600
Aug 29, 20240.53000.55900.53000.53100.531020,700
Aug 28, 20240.55000.57000.53000.53000.530031,100
Aug 27, 20240.55500.58000.53000.56200.5620131,000
Aug 26, 20240.53000.58000.53000.54000.5400122,800
Aug 23, 20240.53000.57000.52000.54200.542090,900
Aug 22, 20240.52100.64000.50000.53600.5360407,300
Aug 21, 20240.55500.55800.46000.51100.5110106,900
Aug 20, 20240.53100.71900.53100.57200.5720418,200
Aug 19, 20240.52000.55400.52000.54000.540030,800
Aug 16, 20240.52000.54700.52000.53200.532021,200
Aug 15, 20240.52000.56000.52000.54000.540049,100
Aug 14, 20240.54000.54000.52500.52500.525023,500
Aug 13, 20240.55800.55800.52000.54700.547034,700
Aug 12, 20240.52500.55800.52000.52300.523012,600
Aug 9, 20240.55000.55200.52500.55200.552023,700
Aug 8, 20240.52000.54400.52000.53000.530079,000
Aug 7, 20240.54000.55500.52000.54200.542063,000
Aug 6, 20240.53700.56500.53700.56500.565025,900
Aug 5, 20240.51000.55900.51000.54000.540075,900
Aug 2, 20240.57000.58000.52500.56600.566084,000
Aug 1, 20240.58000.58000.55100.57500.575066,600
Jul 31, 20240.60500.60500.57500.58900.589038,200
Jul 30, 20240.56500.60000.55500.58900.589099,900
Jul 29, 20240.56000.58500.55500.56000.5600129,200
Jul 26, 20240.57600.58000.55000.56000.560055,800
Jul 25, 20240.55000.58400.54000.58400.584051,400
Jul 24, 20240.57000.57500.53000.55100.551057,800
Jul 23, 20240.54700.60300.54000.57600.5760112,700
Jul 22, 20240.55700.55700.52600.54700.547085,000
Jul 19, 20240.54200.56000.52400.53500.5350129,700
Jul 18, 20240.58000.79100.54000.55700.55702,162,100
Jul 17, 20240.59000.61000.57000.57400.5740109,500
Jul 16, 20240.61100.61100.58400.59000.590059,900
Jul 15, 20240.60000.62000.59200.60200.602056,100
Jul 12, 20240.59600.61800.59000.61000.610030,800
Jul 11, 20240.60000.61600.58500.59000.590047,600
Jul 10, 20240.58600.60400.58600.58600.586044,900
Jul 9, 20240.63100.63200.59500.60000.6000115,200
Jul 8, 20240.58200.68000.58200.65000.650080,700
Jul 5, 20240.56800.60000.56800.57500.575048,400
Jul 3, 20240.62000.62000.57200.57300.5730114,900
Jul 2, 20240.63100.63100.61200.61200.612015,000
Jul 1, 20240.61100.65000.61000.61100.611047,900
Jun 28, 20240.71000.71000.60200.63000.6300116,700
Jun 27, 20240.62000.71800.62000.68000.6800106,800
Jun 26, 20240.54000.62100.53000.61200.6120118,400
Jun 25, 20240.52400.54000.52000.52000.520063,000
Jun 24, 20240.50000.52700.50000.52100.521050,400
Jun 21, 20240.54000.54000.51100.52500.525064,200
Jun 20, 20240.53800.54900.51500.51500.515089,100
Jun 18, 20240.53700.56800.52000.53600.536037,200
Jun 17, 20240.55800.55800.52000.52200.522056,500
Jun 14, 20240.55000.58000.52000.54100.541029,700
Jun 13, 20240.57500.60000.51300.55800.5580210,700
Jun 12, 20240.56000.60000.53000.53000.5300139,200
Jun 11, 20240.47000.60000.47000.57000.5700251,500
Jun 10, 20240.41800.50000.40000.48500.4850362,900
Jun 7, 20240.50000.52000.48200.50000.5000240,300
Jun 6, 20240.62300.64000.50100.51600.5160449,800
Jun 5, 20240.61200.66000.59000.61800.618086,200
Jun 4, 20240.59100.62000.59000.60100.6010104,200
Jun 3, 20240.63000.63000.51300.58100.5810174,800
May 31, 20240.63500.67000.63000.64500.645041,100
May 30, 20240.67200.68200.63000.64800.6480106,900
May 29, 20240.67000.71500.66500.67000.670068,700
May 28, 20240.69400.72000.66800.68200.6820125,400
May 24, 20240.71000.73000.68300.68300.6830102,500
May 23, 20240.70000.72000.67000.69000.6900140,200
May 22, 20240.71200.75000.70000.72300.7230139,100
May 21, 20240.79000.80900.73500.75000.7500112,800
May 20, 20240.79000.89000.74100.79000.7900633,100
May 17, 20240.79000.79000.73600.76500.7650412,300
May 16, 20240.72000.73000.68000.70500.705083,100
May 15, 20240.73900.78000.66000.70800.7080187,800
May 14, 20240.74000.81000.71500.74300.7430273,600
May 13, 20240.73900.73900.71000.71100.711032,900
May 10, 20240.76000.79400.72000.72800.728073,800
May 9, 20240.76000.80000.71400.75900.759086,300
May 8, 20240.75000.76300.72300.75200.752064,900
May 7, 20240.72000.77400.69600.75000.7500211,000
May 6, 20240.70700.72500.68300.69600.6960105,300
May 3, 20240.75000.77700.67000.71900.71901,066,800
May 2, 20240.69300.72100.65800.71100.7110202,900
May 1, 20240.71000.72800.66100.67800.678055,500
Apr 30, 20240.73600.74400.68000.73000.7300111,800
Apr 29, 20240.79000.79000.70600.73300.7330115,800
Apr 26, 20240.86000.86000.73200.77400.774076,400
Apr 25, 20240.86000.86000.76900.78200.782095,000
Apr 24, 20240.73500.79900.71800.79900.7990290,200
Apr 23, 20240.72000.74000.69300.72300.7230107,000
Apr 22, 20240.75000.75000.70300.73000.7300159,900
Apr 19, 20240.71100.75000.70000.74000.740057,200
Apr 18, 20240.73000.75000.69000.75000.7500112,100
Apr 17, 20240.76000.76000.68500.71500.7150111,000

Related Tickers

DKSHF DKSH Holding AG
66.87
0.00%
 
YOU.L YouGov plc
276.73
-0.64%
 
RGP Resources Connection, Inc.
5.37
-0.56%
 
EXPN.L Experian plc
3,425.00
-1.10%
 
DGNX Diginex Limited
121.00
-12.33%
 
VRSK Verisk Analytics, Inc.
292.23
-0.96%
 
VCIG VCI Global Limited
2.7200
-1.81%
 
EFX Equifax Inc.
219.28
-2.78%