Roma Green Finance Limited (ROMA)
NASDAQ: ROMA · Real-Time Price · USD
2.909
-0.372 (-11.33%)
At close: Jun 27, 2025, 4:00 PM
2.930
+0.021 (0.71%)
After-hours: Jun 27, 2025, 7:20 PM EDT
Roma Green Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.16 | 3.27 | 2.91 | 2.91 | 2.91 | -11.34% | 451,947 |
| 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 |
| Apr 28, 2025 | 1.12 | 1.17 | 1.10 | 1.16 | 1.16 | -0.43% | 27,174 |
| Apr 25, 2025 | 1.13 | 1.17 | 1.10 | 1.17 | 1.17 | 2.73% | 29,092 |
| Apr 24, 2025 | 1.10 | 1.18 | 1.10 | 1.13 | 1.13 | 2.62% | 30,071 |
| Apr 23, 2025 | 1.05 | 1.12 | 1.04 | 1.11 | 1.11 | -0.45% | 23,564 |
| Apr 22, 2025 | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | 4.03% | 56,881 |
| Apr 21, 2025 | 0.97 | 1.07 | 0.97 | 1.07 | 1.07 | 2.60% | 39,898 |
| Apr 17, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | 5,911 |
| Apr 16, 2025 | 1.03 | 1.10 | 1.00 | 1.06 | 1.06 | 1.44% | 25,622 |