Rompetrol Well Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.57	0.57	0.57	0.57	0.57	1.06%	166
Apr 27, 2026	0.56	0.57	0.56	0.57	0.57	-1.39%	6,908
Apr 24, 2026	0.56	0.57	0.56	0.57	0.57	-0.35%	33,501
Apr 23, 2026	0.58	0.58	0.58	0.58	0.58	0.35%	180
Apr 22, 2026	0.57	0.58	0.56	0.57	0.57	2.14%	18,090
Apr 21, 2026	0.56	0.57	0.56	0.56	0.56	-1.06%	20,344
Apr 20, 2026	0.58	0.58	0.57	0.57	0.57	0.71%	15,496
Apr 17, 2026	0.56	0.57	0.56	0.56	0.56	-0.70%	29,716
Apr 16, 2026	0.56	0.57	0.56	0.57	0.57	-0.35%	11,527
Apr 15, 2026	0.56	0.57	0.55	0.57	0.57	4.01%	29,080
Apr 14, 2026	0.56	0.56	0.55	0.55	0.55	-0.36%	98,146
Apr 9, 2026	0.56	0.56	0.55	0.55	0.55	-1.08%	26,381
Apr 8, 2026	0.56	0.56	0.55	0.56	0.56	0.72%	11,352
Apr 7, 2026	0.56	0.56	0.55	0.55	0.55	-	31,384
Apr 6, 2026	0.56	0.56	0.55	0.55	0.55	-1.08%	80,687
Apr 3, 2026	0.55	0.56	0.55	0.56	0.56	-	12,340
Apr 2, 2026	0.56	0.56	0.56	0.56	0.56	-	721
Apr 1, 2026	0.57	0.57	0.56	0.56	0.56	-0.36%	4,041
Mar 31, 2026	0.58	0.58	0.56	0.56	0.56	-0.71%	31,881
Mar 30, 2026	0.57	0.57	0.56	0.56	0.56	-1.05%	66,484
Mar 27, 2026	0.58	0.58	0.57	0.57	0.57	-	13,180
Mar 26, 2026	0.56	0.57	0.56	0.57	0.57	0.71%	7,423
Mar 25, 2026	0.58	0.58	0.56	0.57	0.57	-1.74%	2,256
Mar 24, 2026	0.57	0.58	0.57	0.58	0.58	1.05%	1,200
Mar 23, 2026	0.56	0.58	0.56	0.57	0.57	-2.06%	3,298
Mar 20, 2026	0.57	0.58	0.57	0.58	0.58	1.04%	2,334
Mar 19, 2026	0.58	0.58	0.58	0.58	0.58	-0.69%	2,033
Mar 18, 2026	0.58	0.58	0.57	0.58	0.58	-0.68%	29,667
Mar 17, 2026	0.59	0.59	0.58	0.58	0.58	0.69%	8,202
Mar 16, 2026	0.58	0.59	0.58	0.58	0.58	0.69%	13,855
Mar 13, 2026	0.57	0.58	0.57	0.58	0.58	0.35%	3,228
Mar 12, 2026	0.58	0.58	0.57	0.57	0.57	-0.35%	2,009
Mar 11, 2026	0.58	0.58	0.57	0.58	0.58	-	7,771
Mar 10, 2026	0.58	0.58	0.57	0.58	0.58	0.70%	4,087
Mar 9, 2026	0.57	0.58	0.57	0.57	0.57	-	3,370
Mar 6, 2026	0.58	0.58	0.57	0.57	0.57	-0.35%	4,742
Mar 5, 2026	0.56	0.57	0.56	0.57	0.57	2.87%	11,504
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