Register for real-time alerts, custom portfolio, and market movers
ROMI3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 10.55 | 0.13 | 1.25% | 10.45 | 10.59 | 10.45 | 164,600 |
| Jun 24 2024 | 10.42 | 0.20 | 1.96% | 10.22 | 10.45 | 10.22 | 254,900 |
| Jun 21 2024 | 10.22 | 0.05 | 0.49% | 10.24 | 10.30 | 10.10 | 192,700 |
| Jun 20 2024 | 10.17 | -0.05 | -0.49% | 10.26 | 10.40 | 10.15 | 138,200 |
| Jun 19 2024 | 10.22 | -0.06 | -0.58% | 10.25 | 10.26 | 10.10 | 116,100 |
| Jun 18 2024 | 10.28 | -0.23 | -2.19% | 10.23 | 10.38 | 10.10 | 176,800 |
| Jun 17 2024 | 10.51 | 0.06 | 0.57% | 10.50 | 10.68 | 10.45 | 252,600 |
| Jun 14 2024 | 10.45 | -0.05 | -0.48% | 10.51 | 10.68 | 10.42 | 161,100 |
| Jun 13 2024 | 10.50 | -0.02 | -0.19% | 10.53 | 10.65 | 10.44 | 169,800 |
| Jun 12 2024 | 10.52 | 0.28 | 2.73% | 10.30 | 10.73 | 10.30 | 386,000 |
| Jun 11 2024 | 10.24 | 0.18 | 1.79% | 10.12 | 10.30 | 10.10 | 139,900 |
| Jun 10 2024 | 10.06 | -0.05 | -0.49% | 10.24 | 10.24 | 10.02 | 211,500 |
| Jun 07 2024 | 10.11 | -0.27 | -2.60% | 10.38 | 10.38 | 10.11 | 162,700 |
| Jun 06 2024 | 10.38 | 0.32 | 3.18% | 10.07 | 10.38 | 10.07 | 147,800 |
| Jun 05 2024 | 10.06 | -0.10 | -0.98% | 10.15 | 10.26 | 10.06 | 144,200 |
| Jun 04 2024 | 10.16 | 0.02 | 0.20% | 10.15 | 10.25 | 10.06 | 207,100 |
| Jun 03 2024 | 10.14 | -0.21 | -2.03% | 10.35 | 10.41 | 10.13 | 310,500 |
| May 31 2024 | 10.35 | -0.13 | -1.24% | 10.50 | 10.50 | 10.31 | 180,200 |
| May 29 2024 | 10.48 | -0.03 | -0.29% | 10.53 | 10.54 | 10.41 | 199,600 |
| May 28 2024 | 10.51 | 0.00 | 0.00% | 10.51 | 10.72 | 10.43 | 227,600 |
| May 27 2024 | 10.51 | 0.01 | 0.10% | 10.57 | 10.59 | 10.49 | 117,200 |
| May 24 2024 | 10.50 | -0.08 | -0.76% | 10.50 | 10.62 | 10.48 | 154,600 |
| May 23 2024 | 10.58 | -0.11 | -1.03% | 10.73 | 10.74 | 10.49 | 250,300 |
| May 22 2024 | 10.69 | -0.12 | -1.11% | 10.75 | 10.81 | 10.65 | 198,800 |
| May 21 2024 | 10.81 | -0.08 | -0.73% | 10.87 | 10.89 | 10.74 | 152,900 |
| May 20 2024 | 10.89 | 0.19 | 1.78% | 10.70 | 10.89 | 10.59 | 190,500 |
| May 17 2024 | 10.70 | -0.02 | -0.19% | 10.70 | 10.73 | 10.62 | 114,000 |
| May 16 2024 | 10.72 | 0.09 | 0.85% | 10.61 | 10.73 | 10.55 | 163,400 |
| May 15 2024 | 10.63 | 0.09 | 0.85% | 10.55 | 10.70 | 10.55 | 165,800 |
| May 14 2024 | 10.54 | 0.03 | 0.29% | 10.53 | 10.71 | 10.50 | 160,300 |
| May 13 2024 | 10.51 | 0.12 | 1.15% | 10.41 | 10.59 | 10.40 | 129,200 |
| May 10 2024 | 10.39 | -0.21 | -1.98% | 10.68 | 10.79 | 10.39 | 198,800 |
| May 09 2024 | 10.60 | 0.02 | 0.19% | 10.65 | 10.65 | 10.45 | 186,900 |
| May 08 2024 | 10.58 | -0.02 | -0.19% | 10.64 | 10.64 | 10.44 | 176,800 |
| May 07 2024 | 10.60 | 0.13 | 1.24% | 10.38 | 10.66 | 10.38 | 209,400 |
| May 06 2024 | 10.47 | 0.02 | 0.19% | 10.46 | 10.56 | 10.37 | 247,700 |
| May 03 2024 | 10.45 | 0.06 | 0.58% | 10.33 | 10.59 | 10.33 | 568,100 |
| May 02 2024 | 10.39 | 0.15 | 1.46% | 10.25 | 10.39 | 10.21 | 240,000 |
| Apr 30 2024 | 10.24 | -0.14 | -1.35% | 10.45 | 10.45 | 10.15 | 363,700 |
| Apr 29 2024 | 10.38 | 0.02 | 0.19% | 10.38 | 10.59 | 10.32 | 176,100 |
| Apr 26 2024 | 10.36 | -0.01 | -0.10% | 10.49 | 10.64 | 10.34 | 370,600 |
| Apr 25 2024 | 10.37 | -0.16 | -1.52% | 10.53 | 10.53 | 10.32 | 274,000 |
| Apr 24 2024 | 10.53 | -0.26 | -2.41% | 10.80 | 10.83 | 10.53 | 289,000 |
| Apr 23 2024 | 10.79 | 0.05 | 0.47% | 10.73 | 10.85 | 10.60 | 312,900 |
| Apr 22 2024 | 10.74 | -0.16 | -1.47% | 10.93 | 10.98 | 10.70 | 358,000 |
| Apr 19 2024 | 10.90 | -0.03 | -0.27% | 10.91 | 11.15 | 10.89 | 305,000 |
| Apr 18 2024 | 10.93 | 0.02 | 0.18% | 10.81 | 11.17 | 10.80 | 325,200 |
| Apr 17 2024 | 10.91 | -0.89 | -7.54% | 11.40 | 11.40 | 10.70 | 1,034,500 |
| Apr 16 2024 | 11.80 | -0.24 | -1.99% | 11.90 | 12.01 | 11.71 | 313,900 |
| Apr 15 2024 | 12.04 | -0.03 | -0.25% | 12.15 | 12.15 | 11.88 | 272,900 |
| Apr 12 2024 | 12.07 | -0.32 | -2.58% | 12.39 | 12.39 | 12.02 | 283,400 |
| Apr 11 2024 | 12.39 | -0.01 | -0.08% | 12.40 | 12.43 | 12.26 | 124,600 |
| Apr 10 2024 | 12.40 | -0.10 | -0.80% | 12.50 | 12.50 | 12.25 | 199,200 |
| Apr 09 2024 | 12.50 | 0.09 | 0.73% | 12.35 | 12.50 | 12.32 | 148,900 |
| Apr 08 2024 | 12.41 | 0.21 | 1.72% | 12.15 | 12.41 | 12.11 | 227,700 |
| Apr 05 2024 | 12.20 | -0.10 | -0.81% | 12.34 | 12.43 | 12.10 | 246,600 |
| Apr 04 2024 | 12.30 | 0.10 | 0.82% | 12.21 | 12.60 | 12.21 | 296,300 |
| Apr 03 2024 | 12.20 | -0.15 | -1.21% | 12.35 | 12.41 | 12.16 | 247,000 |
| Apr 02 2024 | 12.35 | -0.17 | -1.38% | 12.70 | 12.88 | 12.31 | 388,100 |
| Apr 01 2024 | 12.5227 | -0.22 | -1.72% | 12.7132 | 13.0179 | 12.4466 | 417,620 |
| Mar 28 2024 | 12.7418 | 0.30 | 2.45% | 12.5513 | 12.7894 | 12.5132 | 350,099 |
