RMO

Romeo Power Historical Data

RMO Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 8.37 0.04 0.48% 8.27 8.49 7.86 6,542,822
Apr 15 2021 8.33 -0.57 -6.4% 8.99 8.99 8.15 7,658,025
Apr 14 2021 8.90 -0.30 -3.26% 9.20 9.50 8.855 7,117,116
Apr 13 2021 9.20 -0.46 -4.76% 9.30 9.82 8.94 8,531,154
Apr 12 2021 9.66 0.03 0.31% 9.49 10.2284 9.06 9,584,867
Apr 09 2021 9.63 -0.73 -7.05% 10.36 10.44 9.47 10,680,369
Apr 08 2021 10.36 -0.09 -0.86% 10.52 11.13 10.01 17,174,025
Apr 07 2021 10.45 -2.35 -18.36% 11.91 12.59 10.31 49,953,246
Apr 06 2021 12.80 4.78 59.6% 8.72 13.64 8.41 203,489,751
Apr 05 2021 8.02 -0.26 -3.14% 8.53 8.53 7.71 9,952,405
Apr 02 2021 8.28 0.00 +0.00% 8.62 9.05 8.20 0
Apr 01 2021 8.28 -0.05 -0.6% 8.62 9.05 8.20 12,511,933
Mar 31 2021 8.33 -2.04 -19.67% 8.58 8.90 8.30 19,667,505
Mar 30 2021 10.37 -0.51 -4.69% 10.59 10.73 10.11 10,349,838
Mar 29 2021 10.88 -0.61 -5.31% 11.47 11.54 10.61 3,923,754
Mar 26 2021 11.49 -0.06 -0.52% 11.38 11.97 11.0601 2,805,154
Mar 25 2021 11.55 -0.05 -0.43% 11.13 11.8645 11.02 4,061,885
Mar 24 2021 11.60 -0.62 -5.07% 12.44 12.66 11.56 4,085,632
Mar 23 2021 12.22 -0.75 -5.78% 12.76 12.78 12.03 5,238,294
Mar 22 2021 12.97 -0.44 -3.28% 13.30 13.53 12.81 4,286,753
Mar 19 2021 13.41 0.91 7.28% 12.37 13.49 12.21 10,368,684
Mar 18 2021 12.50 -0.99 -7.34% 13.05 13.25 12.29 4,758,062
Mar 17 2021 13.49 0.38 2.9% 12.53 13.65 12.52 5,351,813
Mar 16 2021 13.11 -0.98 -6.96% 13.93 14.05 12.95 5,438,970
Mar 15 2021 14.09 0.30 2.18% 13.86 14.61 13.6401 5,610,791
Mar 12 2021 13.79 0.32 2.38% 12.99 13.82 12.7086 4,851,562
Mar 11 2021 13.47 1.77 15.13% 12.01 13.65 12.01 8,798,542
Mar 10 2021 11.70 0.39 3.45% 12.01 12.3594 11.36 7,736,156
Mar 09 2021 11.31 1.93 20.58% 10.28 11.80 9.99 8,952,774
Mar 08 2021 9.38 -0.30 -3.1% 9.81 10.26 9.35 5,445,796
Mar 05 2021 9.68 -0.73 -7.01% 10.45 10.45 8.42 10,649,449
Mar 04 2021 10.41 -1.10 -9.56% 11.55 11.62 9.60 10,462,423
Mar 03 2021 11.51 -1.27 -9.94% 12.87 12.90 11.45 5,524,967
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 15 2021 16.75 0.00 +0.00% 16.17 17.24 16.04 0
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
Feb 02 2021 18.64 0.10 0.54% 19.01 19.42 18.01 5,968,249
Feb 01 2021 18.54 0.77 4.33% 18.19 19.25 17.17 9,414,568
Jan 29 2021 17.77 -0.43 -2.36% 18.23 18.49 17.06 6,267,028
Jan 28 2021 18.20 -0.38 -2.05% 18.90 19.21 18.08 5,310,327
Jan 27 2021 18.58 -1.67 -8.25% 19.36 19.69 18.48 7,081,681
Jan 26 2021 20.25 1.76 9.52% 19.20 20.86 19.14 8,916,238
Jan 25 2021 18.49 -0.82 -4.25% 19.54 19.76 18.11 7,508,474
Jan 22 2021 19.31 -0.54 -2.72% 19.70 20.10 19.25 3,669,639
Jan 21 2021 19.85 -0.11 -0.55% 19.80 20.17 19.47 2,874,423
Jan 20 2021 19.96 -0.73 -3.53% 20.50 20.50 19.50 4,507,849
Jan 19 2021 20.69 -1.39 -6.3% 21.99 21.99 20.57 5,271,216


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.