RMO

Romeo Power Historical Data

Company Name Stock Ticker Symbol Market Type
Romeo Power Inc RMO NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0077 -1.75% 0.4323 19:41:38
Open Price Low Price High Price Close Price Prev Close
0.459 0.4244 0.469 0.43 0.44
more quote information »

RMO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.5560.5650.42440.47851492,245,921-0.1237-22.25%
1 Month0.680.68970.42440.55925012,611,223-0.2477-36.43%
3 Months0.460.98760.42440.6457835,277,771-0.0277-6.02%
6 Months1.501.760.42440.83722526,372,606-1.07-71.18%
1 Year5.225.720.42441.855,660,578-4.79-91.72%
3 Years9.9038.89990.42447.094,000,059-9.47-95.63%
5 Years9.7538.89990.42447.093,674,586-9.32-95.57%

RMO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2022 0.43 -0.01 -2.27% 0.459 0.469 0.4244 1,818,682
Sep 26 2022 0.44 -0.0023 -0.52% 0.4433 0.482 0.436 2,056,740
Sep 23 2022 0.4423 -0.0211 -4.55% 0.46 0.468 0.4322 2,312,333
Sep 22 2022 0.4634 -0.0368 -7.36% 0.50 0.515 0.462 2,043,809
Sep 21 2022 0.5002 -0.0303 -5.71% 0.55 0.55 0.49 1,866,341
Sep 20 2022 0.5305 -0.0295 -5.27% 0.556 0.565 0.5259 2,950,384
Sep 19 2022 0.56 0.0299 5.64% 0.5997 0.63 0.535 5,380,562
Sep 16 2022 0.5301 -0.0449 -7.81% 0.62 0.62 0.5301 7,005,091
Sep 15 2022 0.575 -0.025 -4.17% 0.60 0.618 0.575 2,318,433
Sep 14 2022 0.60 0.0159 2.72% 0.59 0.6482 0.5792 2,679,359
Sep 13 2022 0.5841 -0.0326 -5.29% 0.6079 0.6079 0.58 1,688,325
Sep 12 2022 0.6167 -0.0133 -2.11% 0.6158 0.63 0.6049 1,557,391
Sep 09 2022 0.63 0.0259 4.29% 0.6045 0.637 0.60 2,415,444
Sep 08 2022 0.6041 -0.0027 -0.44% 0.59 0.6159 0.582 1,569,329
Sep 07 2022 0.6068 0.031 5.38% 0.58 0.612 0.5712 1,277,402
Sep 06 2022 0.5758 -0.0151 -2.56% 0.59 0.612 0.5678 2,253,301
Sep 02 2022 0.5909 -0.0063 -1.05% 0.6059 0.619 0.5639 2,630,154
Sep 01 2022 0.5972 -0.0178 -2.89% 0.60 0.609 0.578 2,487,234
Aug 31 2022 0.615 -0.0079 -1.27% 0.6431 0.6451 0.605 1,679,768
Aug 30 2022 0.6229 -0.047 -7.02% 0.68 0.6897 0.603 3,441,843
Aug 29 2022 0.6699 0.0095 1.44% 0.68 0.6887 0.6461 1,608,664
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.

Log in to InvestorsHub
Register Now