Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ROM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 61.16 | 0.16 | 0.26% | 60.76 | 61.40 | 60.44 | 24,606 |
| Jun 03 2024 | 61.00 | 0.48 | 0.79% | 61.75 | 61.75 | 59.70 | 72,397 |
| May 31 2024 | 60.52 | 0.03 | 0.05% | 60.96 | 60.96 | 58.11 | 75,520 |
| May 30 2024 | 60.49 | -2.89 | -4.56% | 62.14 | 62.14 | 60.15 | 198,770 |
| May 29 2024 | 63.38 | -0.94 | -1.46% | 62.86 | 64.00 | 62.86 | 19,729 |
| May 28 2024 | 64.32 | 0.54 | 0.85% | 64.56 | 64.56 | 63.655 | 39,852 |
| May 24 2024 | 63.78 | 1.01 | 1.61% | 63.09 | 64.0357 | 62.785 | 104,601 |
| May 23 2024 | 62.77 | -0.99 | -1.55% | 65.00 | 65.061 | 62.34 | 69,723 |
| May 22 2024 | 63.76 | 0.28 | 0.44% | 63.87 | 64.25 | 63.05 | 31,080 |
| May 21 2024 | 63.48 | 0.18 | 0.28% | 62.87 | 63.68 | 62.87 | 41,712 |
| May 20 2024 | 63.30 | 1.50 | 2.43% | 61.98 | 63.55 | 61.97 | 44,986 |
| May 17 2024 | 61.80 | -0.40 | -0.64% | 62.67 | 62.67 | 61.41 | 32,030 |
| May 16 2024 | 62.20 | -0.42 | -0.67% | 62.82 | 63.07 | 62.16 | 44,665 |
| May 15 2024 | 62.62 | 2.64 | 4.40% | 60.60 | 62.64 | 60.60 | 72,039 |
| May 14 2024 | 59.98 | 1.09 | 1.85% | 59.00 | 60.10 | 59.00 | 30,344 |
| May 13 2024 | 58.89 | 0.50 | 0.86% | 59.11 | 59.2251 | 58.67 | 28,492 |
| May 10 2024 | 58.3863 | 0.47 | 0.81% | 58.31 | 58.9943 | 58.05 | 32,945 |
| May 09 2024 | 57.92 | -0.13 | -0.22% | 57.77 | 58.032 | 57.45 | 18,996 |
| May 08 2024 | 58.05 | 0.27 | 0.47% | 57.30 | 58.12 | 57.30 | 40,553 |
| May 07 2024 | 57.78 | -0.29 | -0.50% | 58.45 | 58.4559 | 57.747 | 19,597 |
| May 06 2024 | 58.07 | 1.26 | 2.22% | 57.17 | 58.07 | 57.17 | 36,082 |
| May 03 2024 | 56.81 | 3.05 | 5.67% | 56.73 | 57.14 | 56.34 | 54,504 |
| May 02 2024 | 53.76 | 1.39 | 2.65% | 53.60 | 53.91 | 52.50 | 36,220 |
| May 01 2024 | 52.37 | -1.06 | -1.98% | 53.03 | 54.4139 | 52.32 | 80,927 |
| Apr 30 2024 | 53.43 | -2.45 | -4.38% | 55.59 | 55.785 | 53.43 | 13,178 |
| Apr 29 2024 | 55.88 | 0.44 | 0.79% | 55.94 | 56.16 | 55.2563 | 64,553 |
| Apr 26 2024 | 55.4402 | 1.32 | 2.44% | 54.98 | 56.09 | 54.8599 | 36,637 |
| Apr 25 2024 | 54.12 | -0.29 | -0.53% | 53.02 | 54.3563 | 52.70 | 56,700 |
| Apr 24 2024 | 54.41 | 0.41 | 0.76% | 54.61 | 55.20 | 53.96 | 65,270 |
| Apr 23 2024 | 54.00 | 1.53 | 2.92% | 52.87 | 54.05 | 52.83 | 36,174 |
| Apr 22 2024 | 52.47 | 0.97 | 1.88% | 52.26 | 53.02 | 51.28 | 50,955 |
| Apr 19 2024 | 51.50 | -2.20 | -4.10% | 53.45 | 53.6182 | 51.24 | 182,962 |
| Apr 18 2024 | 53.70 | -1.26 | -2.29% | 55.25 | 55.25 | 53.6442 | 54,075 |
| Apr 17 2024 | 54.96 | -1.74 | -3.07% | 56.99 | 57.25 | 54.96 | 78,489 |
| Apr 16 2024 | 56.70 | 0.17 | 0.30% | 56.82 | 57.27 | 56.23 | 49,983 |
| Apr 15 2024 | 56.53 | -2.26 | -3.84% | 59.41 | 59.56 | 56.4263 | 128,630 |
| Apr 12 2024 | 58.79 | -2.14 | -3.51% | 59.26 | 59.78 | 58.4801 | 35,637 |
| Apr 11 2024 | 60.93 | 2.50 | 4.28% | 58.93 | 60.94 | 58.58 | 130,675 |
| Apr 10 2024 | 58.43 | -1.48 | -2.47% | 58.20 | 58.7316 | 58.00 | 42,837 |
| Apr 09 2024 | 59.91 | 0.51 | 0.86% | 59.94 | 60.15 | 58.56 | 30,021 |
| Apr 08 2024 | 59.40 | -0.15 | -0.25% | 59.66 | 59.86 | 58.92 | 25,836 |
| Apr 05 2024 | 59.55 | 1.32 | 2.27% | 58.87 | 60.09 | 58.50 | 180,106 |
| Apr 04 2024 | 58.23 | -1.90 | -3.16% | 61.22 | 61.66 | 58.17 | 51,816 |
| Apr 03 2024 | 60.13 | 0.32 | 0.54% | 59.10 | 60.74 | 59.10 | 30,041 |
| Apr 02 2024 | 59.81 | -1.27 | -2.08% | 59.54 | 59.92 | 58.92 | 31,758 |
| Apr 01 2024 | 61.08 | 0.34 | 0.56% | 61.00 | 61.67 | 60.61 | 33,395 |
| Mar 28 2024 | 60.74 | -0.13 | -0.21% | 61.02 | 61.02 | 60.58 | 23,336 |
| Mar 27 2024 | 60.87 | 0.46 | 0.76% | 61.06 | 61.16 | 60.15 | 39,104 |
| Mar 26 2024 | 60.41 | -0.45 | -0.74% | 61.34 | 61.5146 | 60.325 | 25,684 |
| Mar 25 2024 | 60.86 | -0.88 | -1.43% | 60.59 | 61.325 | 60.29 | 28,550 |
| Mar 22 2024 | 61.74 | 0.01 | 0.02% | 61.70 | 62.13 | 61.315 | 21,866 |
| Mar 21 2024 | 61.73 | 0.05 | 0.08% | 62.95 | 62.95 | 61.72 | 45,302 |
| Mar 20 2024 | 61.68 | 1.44 | 2.39% | 60.10 | 61.68 | 60.04 | 30,490 |
| Mar 19 2024 | 60.24 | 0.49 | 0.82% | 59.03 | 60.27 | 58.915 | 22,838 |
| Mar 18 2024 | 59.75 | 0.57 | 0.96% | 60.17 | 60.8285 | 59.68 | 27,379 |
| Mar 15 2024 | 59.18 | -1.81 | -2.97% | 59.08 | 59.665 | 58.70 | 44,723 |
| Mar 14 2024 | 60.99 | 0.12 | 0.20% | 61.44 | 61.71 | 60.22 | 36,068 |
| Mar 13 2024 | 60.87 | -1.41 | -2.26% | 61.96 | 61.96 | 60.54 | 56,558 |
| Mar 12 2024 | 62.28 | 2.36 | 3.94% | 61.13 | 62.35 | 60.57 | 52,281 |
| Mar 11 2024 | 59.92 | -0.26 | -0.43% | 59.77 | 60.10 | 59.0401 | 50,563 |
| Mar 08 2024 | 60.18 | -1.99 | -3.20% | 62.38 | 63.1637 | 60.18 | 72,645 |
| Mar 07 2024 | 62.17 | 1.92 | 3.19% | 61.26 | 62.4699 | 60.73 | 48,254 |
