ROM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	75.21	75.71	74.04	74.59	74.59	-0.32%	46,503
Jun 26, 2025	74.52	75.06	73.98	74.83	74.83	1.26%	63,216
Jun 25, 2025	73.57	74.08	73.44	73.90	73.90	1.46%	35,962
Jun 24, 2025	71.78	72.94	71.64	72.84	72.70	3.57%	78,801
Jun 23, 2025	68.69	70.37	68.00	70.33	70.20	2.39%	75,135
Jun 20, 2025	70.01	70.28	68.10	68.69	68.56	-1.01%	38,662
Jun 18, 2025	69.40	70.18	68.78	69.39	69.26	0.25%	47,587
Jun 17, 2025	69.45	70.59	68.93	69.22	69.09	-1.44%	49,927
Jun 16, 2025	68.97	70.56	68.90	70.23	70.10	3.32%	107,608
Jun 13, 2025	68.36	69.29	67.59	67.97	67.84	-3.05%	96,855
Jun 12, 2025	68.70	70.35	68.70	70.11	69.98	1.95%	52,352
Jun 11, 2025	69.45	69.93	68.30	68.77	68.64	-0.52%	63,482
Jun 10, 2025	68.31	69.23	68.03	69.13	69.00	1.10%	68,942
Jun 9, 2025	68.24	69.16	68.13	68.38	68.25	0.99%	52,821
Jun 6, 2025	67.89	68.30	67.38	67.71	67.58	1.99%	77,277
Jun 5, 2025	67.23	68.40	65.98	66.39	66.26	-0.60%	161,984
Jun 4, 2025	66.91	67.19	66.26	66.79	66.66	0.20%	43,340
Jun 3, 2025	64.79	66.73	64.79	66.66	66.53	2.89%	44,610
Jun 2, 2025	63.18	64.79	63.18	64.79	64.67	1.79%	91,034
May 30, 2025	63.86	63.98	61.71	63.65	63.53	-0.64%	94,659
May 29, 2025	65.88	65.88	63.51	64.06	63.94	0.42%	80,947
May 28, 2025	64.50	65.05	63.70	63.79	63.67	-0.90%	43,595
May 27, 2025	63.45	64.55	63.12	64.37	64.25	4.68%	56,160
May 23, 2025	60.84	62.24	60.54	61.49	61.37	-2.32%	121,928
May 22, 2025	62.76	64.01	62.71	62.95	62.83	0.02%	64,559
May 21, 2025	64.07	65.90	62.51	62.94	62.82	-3.72%	67,724
May 20, 2025	65.22	65.37	64.47	65.37	65.25	-0.67%	27,958
May 19, 2025	64.37	66.12	64.24	65.81	65.69	-0.27%	168,423
May 16, 2025	66.34	66.34	65.07	65.99	65.86	0.27%	71,458
May 15, 2025	64.90	66.54	64.84	65.81	65.69	0.27%	27,947
May 14, 2025	65.49	66.08	64.91	65.63	65.51	1.36%	105,601
May 13, 2025	62.53	65.20	62.53	64.75	64.63	4.08%	134,739
May 12, 2025	61.48	62.21	60.56	62.21	62.09	9.20%	169,907
May 9, 2025	57.51	57.53	56.37	56.97	56.86	-0.09%	53,032
May 8, 2025	56.96	58.09	56.29	57.02	56.91	1.77%	57,690
May 7, 2025	54.87	56.43	54.24	56.03	55.92	2.17%	60,102
May 6, 2025	54.21	55.61	53.81	54.84	54.74	-1.84%	37,160
May 5, 2025	55.51	56.59	55.51	55.87	55.76	-1.10%	53,123
May 2, 2025	55.91	56.95	55.65	56.49	56.38	3.25%	74,009
May 1, 2025	55.34	56.43	54.62	54.71	54.61	2.99%	68,353
Apr 30, 2025	50.67	53.48	50.11	53.12	53.02	0.74%	99,656
Apr 29, 2025	51.94	53.12	51.92	52.73	52.63	0.96%	54,813
Apr 28, 2025	52.16	52.62	50.67	52.23	52.13	-0.32%	45,596
Apr 25, 2025	50.67	52.55	50.47	52.40	52.30	2.85%	122,776
Apr 24, 2025	48.34	50.95	48.25	50.95	50.85	7.92%	143,839
Apr 23, 2025	48.20	49.06	47.08	47.21	47.12	5.66%	144,615
Apr 22, 2025	43.80	45.21	43.39	44.68	44.60	4.61%	86,005
Apr 21, 2025	43.61	43.80	41.51	42.71	42.63	-5.13%	86,311
Apr 17, 2025	46.17	46.17	44.89	45.02	44.93	-1.36%	26,931
Apr 16, 2025	46.30	47.34	43.93	45.64	45.55	-6.90%	76,241