Rompetrol Well Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.56	0.56	0.56	0.56	0.56	-0.36%	65,346
Mar 3, 2026	0.58	0.58	0.56	0.56	0.56	-2.78%	134,925
Mar 2, 2026	0.58	0.58	0.57	0.58	0.58	-0.35%	31,655
Feb 27, 2026	0.58	0.58	0.58	0.58	0.58	-0.69%	14,737
Feb 26, 2026	0.58	0.58	0.58	0.58	0.58	0.34%	30,600
Feb 25, 2026	0.58	0.58	0.58	0.58	0.58	0.35%	1,020
Feb 24, 2026	0.58	0.58	0.58	0.58	0.58	-0.69%	9,847
Feb 23, 2026	0.58	0.58	0.58	0.58	0.58	0.34%	14,520
Feb 20, 2026	0.58	0.58	0.58	0.58	0.58	-0.68%	35,011
Feb 19, 2026	0.58	0.58	0.58	0.58	0.58	0.34%	4,574
Feb 18, 2026	0.59	0.59	0.58	0.58	0.58	0.34%	15,495
Feb 17, 2026	0.59	0.59	0.58	0.58	0.58	-	6,018
Feb 16, 2026	0.59	0.59	0.58	0.58	0.58	-	3,380
Feb 13, 2026	0.58	0.58	0.58	0.58	0.58	0.35%	60,888
Feb 12, 2026	0.59	0.59	0.57	0.58	0.58	-1.03%	31,721
Feb 11, 2026	0.58	0.58	0.57	0.58	0.58	1.04%	12,835
Feb 10, 2026	0.58	0.58	0.57	0.58	0.58	-	5,560
Feb 9, 2026	0.57	0.58	0.57	0.58	0.58	-	6,104
Feb 6, 2026	0.58	0.58	0.57	0.58	0.58	-1.70%	5,266
Feb 5, 2026	0.58	0.59	0.56	0.59	0.59	1.38%	40,132
Feb 4, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	24,556
Feb 3, 2026	0.59	0.59	0.58	0.59	0.59	0.34%	16,136
Feb 2, 2026	0.58	0.59	0.57	0.59	0.59	0.68%	57,845
Jan 30, 2026	0.59	0.60	0.58	0.58	0.58	-1.02%	7,204
Jan 29, 2026	0.59	0.59	0.58	0.59	0.59	-0.34%	16,920
Jan 28, 2026	0.58	0.60	0.58	0.59	0.59	-0.67%	15,304
Jan 27, 2026	0.58	0.60	0.58	0.60	0.60	1.71%	25,291
Jan 26, 2026	0.60	0.60	0.58	0.59	0.59	-1.68%	15,646
Jan 23, 2026	0.59	0.60	0.58	0.60	0.60	-	6,323
Jan 22, 2026	0.60	0.60	0.58	0.60	0.60	0.34%	23,009
Jan 21, 2026	0.60	0.60	0.58	0.59	0.59	-0.67%	8,526
Jan 20, 2026	0.60	0.60	0.57	0.60	0.60	1.01%	75,670
Jan 19, 2026	0.59	0.60	0.59	0.59	0.59	-0.34%	34,138
Jan 16, 2026	0.59	0.60	0.59	0.59	0.59	0.34%	18,097
Jan 15, 2026	0.60	0.60	0.59	0.59	0.59	-2.31%	11,251
Jan 14, 2026	0.59	0.61	0.59	0.61	0.61	-	17,055
Jan 13, 2026	0.60	0.61	0.59	0.61	0.61	1.00%	37,806
Jan 12, 2026	0.59	0.61	0.59	0.60	0.60	-0.66%	26,260
Jan 9, 2026	0.59	0.60	0.59	0.60	0.60	2.03%	4,952
Jan 8, 2026	0.61	0.61	0.59	0.59	0.59	-2.31%	19,589
Jan 5, 2026	0.61	0.61	0.58	0.61	0.61	2.71%	34,094
Dec 30, 2025	0.61	0.61	0.59	0.59	0.59	-2.64%	33,233
Dec 29, 2025	0.60	0.61	0.59	0.61	0.61	1.00%	46,166
Dec 23, 2025	0.59	0.61	0.59	0.60	0.60	1.35%	7,931
Dec 22, 2025	0.60	0.61	0.59	0.59	0.59	-2.31%	4,918
Dec 19, 2025	0.60	0.61	0.60	0.61	0.61	-0.33%	750
Dec 18, 2025	0.59	0.61	0.59	0.61	0.61	0.33%	23,711
Dec 17, 2025	0.59	0.61	0.59	0.61	0.61	-	30,443
Dec 16, 2025	0.60	0.61	0.60	0.61	0.61	0.33%	8,027
Dec 15, 2025	0.61	0.61	0.60	0.60	0.60	1.00%	24,217
Dec 12, 2025	0.59	0.61	0.58	0.60	0.60	0.67%	199,031
Dec 11, 2025	0.58	0.59	0.58	0.59	0.59	-	6,823
Dec 10, 2025	0.58	0.59	0.58	0.59	0.59	1.71%	7,925
Dec 9, 2025	0.60	0.60	0.58	0.58	0.58	-2.34%	6,597
Dec 8, 2025	0.60	0.60	0.60	0.60	0.60	-	1,097
Dec 5, 2025	0.60	0.60	0.60	0.60	0.60	0.34%	6,824
Dec 4, 2025	0.60	0.60	0.60	0.60	0.60	-0.33%	4,583
Dec 3, 2025	0.59	0.60	0.59	0.60	0.60	1.36%	32,073
Dec 2, 2025	0.59	0.59	0.59	0.59	0.59	0.34%	3,383
Nov 28, 2025	0.59	0.59	0.58	0.59	0.59	0.68%	12,242
Nov 27, 2025	0.59	0.59	0.58	0.58	0.58	-1.02%	1,661
Nov 25, 2025	0.58	0.59	0.58	0.59	0.59	1.03%	1,100
Nov 24, 2025	0.58	0.59	0.58	0.58	0.58	-	1,780
Nov 21, 2025	0.58	0.58	0.58	0.58	0.58	0.34%	11,313
Nov 20, 2025	0.59	0.60	0.58	0.58	0.58	-1.36%	14,583
Nov 19, 2025	0.60	0.60	0.59	0.59	0.59	-1.01%	3,231
Nov 18, 2025	0.58	0.60	0.58	0.60	0.60	-	2,252
Nov 17, 2025	0.58	0.60	0.58	0.60	0.60	-	10,085
Nov 14, 2025	0.59	0.60	0.58	0.60	0.60	-	18,001
Nov 13, 2025	0.60	0.60	0.60	0.60	0.60	1.02%	9,560
Nov 12, 2025	0.60	0.60	0.59	0.59	0.59	-1.01%	6,591
Nov 11, 2025	0.59	0.60	0.59	0.60	0.60	-	6,504
Nov 10, 2025	0.60	0.60	0.60	0.60	0.60	-	5,132
Nov 7, 2025	0.60	0.60	0.59	0.60	0.60	0.34%	4,107
Nov 6, 2025	0.59	0.59	0.59	0.59	0.59	-	4,176
Nov 5, 2025	0.60	0.60	0.59	0.59	0.59	0.68%	888
Nov 4, 2025	0.60	0.60	0.59	0.59	0.59	-1.01%	6,013
Nov 3, 2025	0.60	0.60	0.59	0.60	0.60	-	4,835
Oct 31, 2025	0.60	0.60	0.59	0.60	0.60	-	4,732
Oct 30, 2025	0.59	0.60	0.59	0.60	0.60	-	4,674
Oct 29, 2025	0.59	0.60	0.59	0.60	0.60	-0.33%	2,758
Oct 28, 2025	0.60	0.60	0.60	0.60	0.60	1.36%	500
Oct 27, 2025	0.60	0.60	0.59	0.59	0.59	0.34%	11,460
Oct 24, 2025	0.59	0.60	0.59	0.59	0.59	-1.67%	14,727
Oct 23, 2025	0.60	0.60	0.59	0.60	0.60	1.36%	1,180
Oct 22, 2025	0.59	0.60	0.59	0.59	0.59	-1.34%	11,868
Oct 21, 2025	0.60	0.60	0.59	0.60	0.60	0.34%	1,231
Oct 20, 2025	0.59	0.60	0.59	0.60	0.60	0.68%	3,048
Oct 17, 2025	0.59	0.60	0.59	0.59	0.59	-	12,419
Oct 16, 2025	0.59	0.60	0.59	0.59	0.59	-1.00%	35,824
Oct 15, 2025	0.60	0.60	0.59	0.60	0.60	-	8,364
Oct 14, 2025	0.59	0.60	0.58	0.60	0.60	1.01%	44,805
Oct 13, 2025	0.59	0.60	0.59	0.59	0.59	-1.33%	5,546
Oct 10, 2025	0.60	0.60	0.59	0.60	0.60	0.33%	11,100
Oct 9, 2025	0.60	0.60	0.59	0.60	0.60	-0.33%	12,578
Oct 8, 2025	0.60	0.60	0.60	0.60	0.60	-	2,939
Oct 7, 2025	0.60	0.60	0.60	0.60	0.60	0.33%	13,251
Oct 6, 2025	0.60	0.60	0.60	0.60	0.60	-	10,096
Oct 3, 2025	0.60	0.60	0.60	0.60	0.60	-	27,992
Oct 2, 2025	0.59	0.60	0.59	0.60	0.60	0.34%	2,402