ROM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	86.51	89.05	85.52	86.33	-	-1.28%	37,567
Mar 4, 2026	85.65	88.33	85.65	87.45	87.45	3.38%	16,892
Mar 3, 2026	83.00	85.49	81.52	84.59	84.59	-2.84%	56,874
Mar 2, 2026	84.07	87.64	83.50	87.06	87.06	1.10%	30,993
Feb 27, 2026	85.69	87.14	85.22	86.11	86.11	-3.28%	76,675
Feb 26, 2026	91.61	91.61	87.18	89.03	89.03	-2.81%	28,068
Feb 25, 2026	89.37	92.01	89.37	91.60	91.60	3.82%	37,221
Feb 24, 2026	87.32	88.99	86.07	88.23	88.23	2.44%	24,712
Feb 23, 2026	88.06	88.06	85.38	86.13	86.13	-3.25%	28,747
Feb 20, 2026	86.93	90.03	86.93	89.02	89.02	0.96%	66,086
Feb 19, 2026	88.14	88.83	87.36	88.17	88.17	-1.05%	19,496
Feb 18, 2026	87.93	90.61	87.22	89.11	89.11	2.05%	43,304
Feb 17, 2026	86.09	88.45	84.44	87.32	87.32	-0.27%	50,498
Feb 13, 2026	87.84	88.74	85.46	87.56	87.56	0.59%	34,585
Feb 12, 2026	92.47	92.83	86.75	87.05	87.05	-5.29%	36,554
Feb 11, 2026	94.07	94.07	90.38	91.91	91.91	0.61%	19,879
Feb 10, 2026	93.24	93.38	91.35	91.35	91.35	-1.17%	23,326
Feb 9, 2026	88.87	93.26	88.13	92.43	92.43	3.14%	61,904
Feb 6, 2026	85.83	90.05	85.18	89.62	89.62	7.95%	39,135
Feb 5, 2026	84.91	86.22	82.30	83.02	83.02	-3.61%	49,400
Feb 4, 2026	89.69	89.69	83.67	86.13	86.13	-5.51%	78,334
Feb 3, 2026	96.22	96.22	88.72	91.15	91.15	-4.48%	52,583
Feb 2, 2026	93.29	96.49	93.29	95.43	95.43	1.94%	37,480
Jan 30, 2026	96.44	96.66	92.89	93.61	93.61	-3.93%	49,534
Jan 29, 2026	99.11	99.11	93.00	97.44	97.44	-3.23%	75,638
Jan 28, 2026	100.84	101.38	99.98	100.69	100.69	1.49%	33,251
Jan 27, 2026	98.17	99.91	98.03	99.21	99.21	2.52%	92,691
Jan 26, 2026	95.55	97.30	95.28	96.77	96.77	1.53%	30,563
Jan 23, 2026	94.45	96.20	93.70	95.31	95.31	0.26%	25,586
Jan 22, 2026	95.94	96.06	94.57	95.06	95.06	1.43%	17,623
Jan 21, 2026	92.14	95.17	91.66	93.72	93.72	2.74%	47,145
Jan 20, 2026	92.97	94.01	90.93	91.22	91.22	-5.17%	29,158
Jan 16, 2026	97.62	97.82	95.72	96.19	96.19	0.14%	16,937
Jan 15, 2026	98.33	98.85	95.91	96.06	96.06	0.94%	63,112
Jan 14, 2026	96.33	96.33	93.39	95.17	95.17	-2.40%	50,824
Jan 13, 2026	97.77	98.78	96.94	97.51	97.51	-0.34%	40,385
Jan 12, 2026	95.33	98.50	95.33	97.84	97.84	0.83%	36,431
Jan 9, 2026	95.13	97.56	94.69	97.03	97.03	2.59%	45,108
Jan 8, 2026	96.88	96.88	93.77	94.58	94.58	-3.06%	36,260
Jan 7, 2026	97.42	98.79	97.42	97.57	97.57	-0.27%	19,515
Jan 6, 2026	96.00	98.00	96.00	97.83	97.83	2.81%	20,347
Jan 5, 2026	96.95	97.37	94.79	95.16	95.16	0.41%	31,990
Jan 2, 2026	96.39	97.59	93.73	94.77	94.77	0.50%	38,905
Dec 31, 2025	96.87	96.87	94.30	94.30	94.30	-2.24%	47,416
Dec 30, 2025	97.04	97.35	96.43	96.46	96.46	-0.64%	21,685
Dec 29, 2025	96.36	97.53	96.22	97.08	97.08	-0.80%	20,876
Dec 26, 2025	98.05	98.41	97.61	97.86	97.86	0.17%	21,616
Dec 24, 2025	97.04	97.80	97.04	97.69	97.69	0.50%	13,952
Dec 23, 2025	95.66	97.21	95.40	97.21	97.19	1.04%	33,688
Dec 22, 2025	97.11	97.11	95.65	96.20	96.18	1.16%	20,141
Dec 19, 2025	92.58	95.10	92.58	95.10	95.08	4.39%	26,747
Dec 18, 2025	91.61	92.22	90.33	91.10	91.08	2.97%	19,162
Dec 17, 2025	91.82	92.02	88.42	88.47	88.46	-4.46%	28,084
Dec 16, 2025	91.97	93.13	90.94	92.60	92.58	0.22%	21,736
Dec 15, 2025	94.94	95.30	92.02	92.40	92.38	-1.85%	31,074
Dec 12, 2025	98.76	98.76	93.86	94.14	94.12	-5.90%	39,355
Dec 11, 2025	98.94	100.04	96.25	100.04	100.02	-0.89%	27,265
Dec 10, 2025	99.49	101.50	98.46	100.94	100.92	0.89%	29,237
Dec 9, 2025	99.13	100.36	99.10	100.05	100.03	0.48%	20,803
Dec 8, 2025	99.19	100.32	98.83	99.57	99.55	1.30%	17,829
Dec 5, 2025	97.55	98.94	97.55	98.29	98.27	1.61%	23,074
Dec 4, 2025	96.62	96.86	95.55	96.73	96.71	0.68%	24,596
Dec 3, 2025	94.71	96.25	94.06	96.08	96.06	0.34%	30,709
Dec 2, 2025	94.98	96.85	94.85	95.75	95.73	2.01%	82,021
Dec 1, 2025	91.96	94.18	91.40	93.86	93.84	0.21%	23,595
Nov 28, 2025	92.71	93.66	92.30	93.66	93.64	1.45%	12,157
Nov 26, 2025	91.95	92.94	90.91	92.32	92.30	2.45%	41,587
Nov 25, 2025	88.11	90.48	85.74	90.11	90.09	0.49%	35,760
Nov 24, 2025	86.84	90.18	86.84	89.67	89.66	4.73%	37,847
Nov 21, 2025	85.03	87.53	81.97	85.62	85.61	0.82%	103,658
Nov 20, 2025	95.12	95.36	84.66	84.92	84.91	-6.35%	89,677
Nov 19, 2025	89.69	92.58	89.00	90.68	90.66	1.44%	23,748
Nov 18, 2025	90.63	91.08	87.93	89.39	89.38	-3.27%	69,816
Nov 17, 2025	93.49	95.63	91.11	92.41	92.39	-3.20%	55,256
Nov 14, 2025	91.26	97.09	90.36	95.46	95.44	1.11%	26,001
Nov 13, 2025	98.30	98.30	93.52	94.41	94.39	-5.06%	25,725
Nov 12, 2025	100.38	100.38	98.36	99.44	99.42	0.69%	14,252
Nov 11, 2025	99.08	99.55	97.71	98.76	98.74	-1.80%	32,209
Nov 10, 2025	99.27	100.87	98.40	100.57	100.55	5.17%	27,738
Nov 7, 2025	94.63	95.74	91.36	95.63	95.61	-0.77%	65,992
Nov 6, 2025	100.17	100.17	95.40	96.37	96.36	-4.06%	40,187
Nov 5, 2025	99.11	102.04	99.05	100.45	100.43	0.70%	26,112
Nov 4, 2025	101.40	102.66	99.42	99.75	99.73	-5.23%	50,930
Nov 3, 2025	106.49	106.71	104.43	105.26	105.24	0.79%	33,564
Oct 31, 2025	106.69	106.69	103.27	104.43	104.41	0.14%	36,201
Oct 30, 2025	105.46	106.42	104.28	104.28	104.26	-2.51%	26,940
Oct 29, 2025	107.05	108.12	105.50	106.96	106.94	1.48%	88,365
Oct 28, 2025	104.19	106.14	103.95	105.40	105.38	1.95%	37,441
Oct 27, 2025	102.42	103.50	102.32	103.38	103.36	3.59%	24,575
Oct 24, 2025	98.93	100.29	98.93	99.80	99.78	3.21%	168,005
Oct 23, 2025	94.05	97.00	94.05	96.70	96.68	2.50%	24,747
Oct 22, 2025	96.13	96.64	92.06	94.34	94.32	-1.96%	21,325
Oct 21, 2025	96.43	96.86	95.50	96.22	96.20	-0.04%	22,877
Oct 20, 2025	95.13	96.99	95.13	96.26	96.24	2.19%	31,395
Oct 17, 2025	92.60	94.57	91.77	94.20	94.18	0.34%	40,051
Oct 16, 2025	95.07	95.47	92.62	93.88	93.86	0.17%	22,925
Oct 15, 2025	94.70	95.12	92.09	93.72	93.70	2.08%	17,739
Oct 14, 2025	91.88	93.71	89.83	91.81	91.79	-2.75%	28,746
Oct 13, 2025	94.03	94.95	93.08	94.41	94.39	5.01%	40,098
Oct 10, 2025	98.23	98.59	89.85	89.91	89.90	-8.22%	111,478