RMO

Romeo Power Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Romeo Power Inc RMO NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.20 -9.39% 11.58 17:02:41
Open Price Low Price High Price Close Price Prev Close
12.87 11.45 12.90 11.51 12.78
more quote information »

RMO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week13.2913.8411.4512.834,423,360-1.71-12.87%
1 Month19.0420.0011.4515.645,663,575-7.46-39.18%
3 Months19.8138.899911.4520.386,240,566-8.23-41.54%
6 Months10.1938.899910.0418.853,679,4151.3913.64%
1 Year10.0638.89999.5018.651,921,0351.5215.11%
3 Years9.7538.89997.0618.391,218,5371.8318.77%
5 Years9.7538.89997.0618.391,218,5371.8318.77%

RMO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 02 2021 12.78 -0.25 -1.92% 12.97 13.67 12.71 4,126,146
Mar 01 2021 13.03 0.70 5.68% 12.78 13.15 12.5812 2,892,281
Feb 26 2021 12.33 -0.38 -2.99% 12.63 12.63 12.06 4,809,214
Feb 25 2021 12.71 -0.60 -4.51% 13.29 13.84 12.53 4,668,805
Feb 24 2021 13.31 0.68 5.38% 13.29 13.3299 12.5301 5,620,353
Feb 23 2021 12.63 -1.34 -9.59% 12.98 13.05 11.56 9,246,431
Feb 22 2021 13.97 -0.92 -6.18% 14.89 15.09 13.88 7,326,743
Feb 19 2021 14.89 0.58 4.05% 15.20 15.2989 14.65 6,005,002
Feb 18 2021 14.31 -1.06 -6.9% 15.29 15.37 14.22 6,547,939
Feb 17 2021 15.37 -0.64 -4.0% 15.89 16.01 15.19 5,079,546
Feb 16 2021 16.01 -0.74 -4.42% 16.91 17.01 15.86 6,608,419
Feb 12 2021 16.75 -0.96 -5.42% 16.17 17.24 16.04 8,924,945
Feb 11 2021 17.71 -0.43 -2.37% 18.30 18.49 17.58 4,421,390
Feb 10 2021 18.14 -1.05 -5.47% 19.39 19.51 18.11 5,921,421
Feb 09 2021 19.19 -0.17 -0.88% 19.43 19.5399 18.60 4,895,357
Feb 08 2021 19.36 0.92 4.99% 18.73 20.00 18.52 5,608,534
Feb 05 2021 18.44 0.00 0.0% 18.75 19.25 18.38 4,479,773
Feb 04 2021 18.44 -0.03 -0.16% 18.98 19.1596 17.93 4,976,289
Feb 03 2021 18.47 -0.17 -0.91% 19.04 19.52 18.35 5,449,343
See More Historical Prices »


Your Recent History
NYSE
RMO
Romeo Powe..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.