ROM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	140.25	143.54	139.01	139.97	139.97	-4.05%	56,908
Jun 25, 2026	152.03	152.03	140.00	145.88	145.88	1.62%	72,886
Jun 24, 2026	145.66	147.50	140.19	143.56	143.56	-1.43%	59,664
Jun 23, 2026	146.02	149.87	144.70	145.64	145.64	-8.19%	126,244
Jun 22, 2026	159.78	162.06	156.82	158.64	158.64	1.04%	71,478
Jun 18, 2026	155.74	157.96	153.88	157.01	157.01	5.97%	62,773
Jun 17, 2026	153.12	154.57	147.64	148.17	148.17	-0.80%	77,978
Jun 16, 2026	157.36	158.38	149.30	149.36	149.36	-5.50%	56,267
Jun 15, 2026	155.77	158.38	155.16	158.06	158.06	7.62%	100,615
Jun 12, 2026	144.61	148.58	142.48	146.87	146.87	1.68%	75,920
Jun 11, 2026	136.26	145.06	134.38	144.44	144.44	7.52%	90,838
Jun 10, 2026	136.98	143.10	133.92	134.34	134.34	-4.48%	67,113
Jun 9, 2026	149.33	150.99	128.62	140.64	140.64	-3.80%	211,153
Jun 8, 2026	147.71	150.15	145.10	146.19	146.19	4.27%	176,930
Jun 5, 2026	155.20	155.20	139.84	140.20	140.20	-13.45%	185,988
Jun 4, 2026	159.19	164.70	156.32	161.98	161.98	-3.32%	80,544
Jun 3, 2026	170.77	171.82	164.87	167.54	167.54	-2.01%	45,046
Jun 2, 2026	167.52	170.99	167.46	170.98	170.98	2.56%	189,777
Jun 1, 2026	160.84	167.75	160.50	166.72	166.72	4.89%	87,644
May 29, 2026	156.07	159.61	156.00	158.95	158.95	4.46%	63,021
May 28, 2026	148.61	153.14	147.40	152.17	152.17	2.72%	51,156
May 27, 2026	151.09	151.09	145.40	148.14	148.14	-1.06%	44,350
May 26, 2026	146.52	150.51	145.74	149.73	149.73	5.45%	90,760
May 22, 2026	141.53	144.00	141.21	141.99	141.99	1.76%	50,470
May 21, 2026	135.39	139.69	135.21	139.54	139.54	1.82%	83,306
May 20, 2026	133.23	137.05	132.67	137.05	137.05	4.43%	67,145
May 19, 2026	130.15	134.00	127.56	131.23	131.23	-1.19%	77,168
May 18, 2026	137.82	137.83	129.32	132.81	132.81	-2.07%	99,632
May 15, 2026	135.67	139.51	133.94	135.62	135.62	-3.75%	51,169
May 14, 2026	137.81	141.99	137.53	140.90	140.90	2.99%	54,344
May 13, 2026	137.31	138.08	133.32	136.81	136.81	1.85%	47,100
May 12, 2026	135.93	136.85	128.18	134.32	134.32	-3.04%	74,698
May 11, 2026	135.82	138.98	135.78	138.53	138.53	2.56%	45,653
May 8, 2026	129.12	135.07	129.00	135.07	135.07	6.88%	68,180
May 7, 2026	127.09	129.58	124.88	126.38	126.38	-0.41%	65,134
May 6, 2026	123.78	126.90	122.29	126.90	126.90	5.35%	48,901
May 5, 2026	117.82	121.00	117.82	120.46	120.46	4.51%	75,314
May 4, 2026	116.02	117.05	113.80	115.26	115.26	0.13%	58,565
May 1, 2026	113.25	115.66	113.25	115.11	115.11	3.11%	41,573
Apr 30, 2026	112.18	112.24	108.23	111.64	111.64	0.27%	59,366
Apr 29, 2026	110.94	111.35	109.57	111.34	111.34	1.90%	47,714
Apr 28, 2026	108.52	110.72	107.33	109.26	109.26	-3.65%	52,562
Apr 27, 2026	112.77	113.52	111.08	113.40	113.40	0.33%	52,250
Apr 24, 2026	110.62	113.18	110.04	113.03	113.03	5.44%	78,562
Apr 23, 2026	108.55	109.75	104.54	107.20	107.20	-2.85%	120,999
Apr 22, 2026	107.25	110.34	107.18	110.34	110.34	4.39%	142,558
Apr 21, 2026	106.16	107.37	104.98	105.70	105.70	0.32%	55,564
Apr 20, 2026	104.98	105.61	103.51	105.36	105.36	0.29%	79,041
Apr 17, 2026	104.68	105.63	104.02	105.06	105.06	2.86%	63,195
Apr 16, 2026	100.63	102.24	99.11	102.14	102.14	2.34%	73,356
Apr 15, 2026	97.15	99.85	96.87	99.80	99.80	3.28%	52,782
Apr 14, 2026	95.37	96.64	94.40	96.63	96.63	3.00%	44,202
Apr 13, 2026	89.51	93.82	89.51	93.82	93.82	4.21%	69,784
Apr 10, 2026	90.00	90.98	89.45	90.03	90.03	0.72%	18,754
Apr 9, 2026	88.99	89.52	87.18	89.39	89.39	0.46%	48,468
Apr 8, 2026	90.60	90.91	87.71	88.98	88.98	6.62%	72,449
Apr 7, 2026	82.06	83.45	80.00	83.45	83.45	0.68%	36,583
Apr 6, 2026	82.40	83.50	81.94	82.89	82.89	1.10%	31,722
Apr 2, 2026	77.37	82.05	76.80	81.99	81.99	1.45%	33,586
Apr 1, 2026	80.00	82.08	79.46	80.82	80.82	3.09%	62,102
Mar 31, 2026	74.25	78.61	74.10	78.40	78.40	8.36%	98,451
Mar 30, 2026	76.69	76.81	71.36	72.35	72.35	-3.69%	61,246
Mar 27, 2026	77.40	77.55	74.71	75.12	75.12	-3.94%	73,648
Mar 26, 2026	81.27	81.65	78.13	78.20	78.20	-6.27%	44,257
Mar 25, 2026	84.32	84.73	82.93	83.43	83.43	0.86%	22,467
Mar 24, 2026	82.87	83.46	81.30	82.74	82.72	-1.06%	30,634
Mar 23, 2026	84.30	86.06	82.90	83.63	83.61	2.64%	43,470
Mar 20, 2026	84.74	84.74	80.42	81.48	81.46	-4.53%	32,564
Mar 19, 2026	82.53	86.26	81.81	85.35	85.33	0.66%	32,615
Mar 18, 2026	86.38	87.28	84.79	84.79	84.77	-2.23%	16,547
Mar 17, 2026	86.54	87.58	86.37	86.72	86.70	0.95%	11,322
Mar 16, 2026	85.96	87.11	85.60	85.90	85.88	3.01%	27,775
Mar 13, 2026	85.67	86.85	83.18	83.39	83.37	-1.52%	49,365
Mar 12, 2026	86.60	87.20	84.67	84.68	84.66	-3.77%	21,699
Mar 11, 2026	88.27	89.26	87.21	88.00	87.98	1.00%	19,315
Mar 10, 2026	87.16	89.24	86.40	87.13	87.11	-0.07%	40,837
Mar 9, 2026	82.32	87.75	82.14	87.19	87.17	3.56%	51,440
Mar 6, 2026	84.85	87.37	83.89	84.19	84.17	-4.08%	48,451
Mar 5, 2026	86.51	89.05	85.52	87.77	87.75	0.37%	42,271
Mar 4, 2026	85.65	88.33	85.65	87.45	87.43	3.38%	16,897
Mar 3, 2026	83.00	85.49	81.52	84.59	84.57	-2.84%	56,874
Mar 2, 2026	84.07	87.64	83.50	87.06	87.04	1.10%	30,993
Feb 27, 2026	85.69	87.14	85.22	86.11	86.09	-3.28%	76,728
Feb 26, 2026	91.61	91.61	87.18	89.03	89.01	-2.81%	28,068
Feb 25, 2026	89.37	92.01	89.37	91.60	91.57	3.82%	37,221
Feb 24, 2026	87.32	88.99	86.07	88.23	88.21	2.44%	24,712
Feb 23, 2026	88.06	88.06	85.38	86.13	86.11	-3.25%	28,747
Feb 20, 2026	86.93	90.03	86.93	89.02	89.00	0.96%	66,086
Feb 19, 2026	88.14	88.83	87.36	88.17	88.15	-1.05%	19,499
Feb 18, 2026	87.93	90.61	87.22	89.11	89.09	2.05%	43,308
Feb 17, 2026	86.09	88.45	84.44	87.32	87.30	-0.27%	50,498
Feb 13, 2026	87.84	88.74	85.46	87.56	87.54	0.59%	34,587
Feb 12, 2026	92.47	92.83	86.75	87.05	87.03	-5.29%	36,554
Feb 11, 2026	94.07	94.07	90.38	91.91	91.88	0.61%	19,879
Feb 10, 2026	93.24	93.38	91.35	91.35	91.32	-1.17%	23,326
Feb 9, 2026	88.87	93.26	88.13	92.43	92.40	3.14%	61,912
Feb 6, 2026	85.83	90.05	85.18	89.62	89.60	7.95%	39,136
Feb 5, 2026	84.91	86.22	82.30	83.02	83.00	-3.61%	51,225
Feb 4, 2026	89.69	89.69	83.67	86.13	86.11	-5.51%	78,358
Feb 3, 2026	96.22	96.22	88.72	91.15	91.12	-4.48%	52,593