Roma Green Finance Limited (ROMA)
NASDAQ: ROMA · Real-Time Price · USD
6.29
-0.16 (-2.48%)
At close: Apr 28, 2026, 4:00 PM EDT
6.45
+0.16 (2.54%)
After-hours: Apr 28, 2026, 6:04 PM EDT
Roma Green Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.36 | 6.36 | 6.00 | 6.29 | 6.29 | -2.48% | 21,900 |
| Apr 27, 2026 | 6.10 | 6.96 | 6.01 | 6.45 | 6.45 | 5.56% | 54,282 |
| Apr 24, 2026 | 5.66 | 6.47 | 5.45 | 6.11 | 6.11 | 8.53% | 65,387 |
| Apr 23, 2026 | 5.74 | 5.94 | 5.37 | 5.63 | 5.63 | -1.75% | 136,290 |
| Apr 22, 2026 | 5.83 | 6.03 | 5.65 | 5.73 | 5.73 | 1.24% | 104,409 |
| Apr 21, 2026 | 6.00 | 6.06 | 5.66 | 5.66 | 5.66 | -5.67% | 136,932 |
| Apr 20, 2026 | 5.37 | 6.29 | 5.25 | 6.00 | 6.00 | 11.84% | 160,078 |
| Apr 17, 2026 | 5.09 | 5.50 | 4.94 | 5.37 | 5.37 | 7.95% | 116,576 |
| Apr 16, 2026 | 5.27 | 5.53 | 4.90 | 4.97 | 4.97 | -4.97% | 127,754 |
| Apr 15, 2026 | 4.77 | 5.23 | 4.77 | 5.23 | 5.23 | 5.87% | 124,158 |
| Apr 14, 2026 | 4.95 | 5.85 | 4.66 | 4.94 | 4.94 | -1.00% | 147,449 |
| Apr 13, 2026 | 4.65 | 5.07 | 4.51 | 4.99 | 4.99 | 6.62% | 143,886 |
| Apr 10, 2026 | 5.30 | 5.59 | 4.61 | 4.68 | 4.68 | -13.17% | 169,176 |
| Apr 9, 2026 | 4.72 | 5.80 | 4.62 | 5.39 | 5.39 | 13.71% | 257,437 |
| Apr 8, 2026 | 4.67 | 5.01 | 4.52 | 4.74 | 4.74 | - | 140,633 |
| Apr 7, 2026 | 4.45 | 4.91 | 4.26 | 4.74 | 4.74 | 5.33% | 308,718 |
| Apr 6, 2026 | 4.40 | 4.69 | 4.08 | 4.50 | 4.50 | - | 117,620 |
| Apr 2, 2026 | 4.03 | 5.95 | 3.90 | 4.50 | 4.50 | 5.14% | 721,967 |
| Apr 1, 2026 | 3.85 | 4.93 | 3.20 | 4.28 | 4.28 | 6.73% | 487,351 |
| Mar 31, 2026 | 4.19 | 4.76 | 3.91 | 4.01 | 4.01 | -7.39% | 192,608 |
| Mar 30, 2026 | 6.33 | 6.38 | 2.61 | 4.33 | 4.33 | -31.27% | 1,127,534 |
| Mar 27, 2026 | 7.69 | 7.69 | 6.22 | 6.30 | 6.30 | -19.75% | 295,910 |
| Mar 26, 2026 | 9.97 | 10.25 | 7.40 | 7.85 | 7.85 | -24.08% | 362,133 |
| Mar 25, 2026 | 8.82 | 11.77 | 8.51 | 10.34 | 10.34 | 31.89% | 969,450 |
| Mar 24, 2026 | 5.93 | 8.28 | 5.79 | 7.84 | 7.84 | 32.21% | 759,207 |
| Mar 23, 2026 | 6.94 | 7.30 | 5.76 | 5.93 | 5.93 | -14.55% | 395,630 |
| Mar 20, 2026 | 5.12 | 7.55 | 5.12 | 6.94 | 6.94 | 35.55% | 957,370 |
| Mar 19, 2026 | 5.09 | 5.52 | 4.96 | 5.12 | 5.12 | -3.03% | 202,243 |
| Mar 18, 2026 | 5.22 | 5.65 | 5.08 | 5.28 | 5.28 | -0.94% | 52,065 |
| Mar 17, 2026 | 4.55 | 5.85 | 4.21 | 5.33 | 5.33 | 12.21% | 236,699 |
| Mar 16, 2026 | 4.98 | 5.55 | 4.50 | 4.75 | 4.75 | -12.04% | 246,265 |
| Mar 13, 2026 | 5.91 | 5.92 | 4.50 | 5.40 | 5.40 | -8.63% | 654,400 |
| Mar 12, 2026 | 6.23 | 8.57 | 3.60 | 5.91 | 5.91 | 22.36% | 8,256,758 |
| Mar 11, 2026 | 3.49 | 5.00 | 3.17 | 4.83 | 4.83 | 39.19% | 741,198 |
| Mar 10, 2026 | 2.96 | 3.69 | 2.96 | 3.47 | 3.47 | 14.90% | 139,324 |
| Mar 9, 2026 | 3.02 | 3.50 | 2.81 | 3.02 | 3.02 | 6.34% | 199,111 |
| Mar 6, 2026 | 2.36 | 3.41 | 2.36 | 2.84 | 2.84 | 18.83% | 515,698 |
| Mar 5, 2026 | 2.32 | 2.43 | 2.20 | 2.39 | 2.39 | 5.75% | 18,254 |
| Mar 4, 2026 | 2.13 | 2.40 | 2.07 | 2.26 | 2.26 | 2.26% | 17,825 |
| Mar 3, 2026 | 2.13 | 2.28 | 2.06 | 2.21 | 2.21 | 3.27% | 24,028 |
| Mar 2, 2026 | 2.45 | 2.45 | 2.03 | 2.14 | 2.14 | -18.63% | 76,089 |
| Feb 27, 2026 | 2.51 | 2.68 | 2.48 | 2.63 | 2.63 | 1.54% | 17,874 |
| Feb 26, 2026 | 2.43 | 2.62 | 2.42 | 2.59 | 2.59 | 0.39% | 119,345 |
| Feb 25, 2026 | 2.58 | 2.63 | 2.49 | 2.58 | 2.58 | -0.77% | 9,454 |
| Feb 24, 2026 | 2.57 | 2.68 | 2.41 | 2.60 | 2.60 | 0.39% | 20,361 |
| Feb 23, 2026 | 2.37 | 2.60 | 2.30 | 2.59 | 2.59 | 8.82% | 56,736 |
| Feb 20, 2026 | 2.08 | 2.39 | 2.02 | 2.38 | 2.38 | 8.68% | 39,346 |
| Feb 19, 2026 | 2.12 | 2.19 | 2.08 | 2.19 | 2.19 | 2.82% | 13,110 |
| Feb 18, 2026 | 2.06 | 2.21 | 1.90 | 2.13 | 2.13 | 2.40% | 48,800 |
| Feb 17, 2026 | 2.07 | 2.18 | 1.83 | 2.08 | 2.08 | -0.48% | 97,123 |
| Feb 13, 2026 | 2.06 | 2.10 | 1.95 | 2.09 | 2.09 | 6.09% | 39,432 |
| Feb 12, 2026 | 1.99 | 2.04 | 1.86 | 1.97 | 1.97 | 2.60% | 42,649 |
| Feb 11, 2026 | 2.03 | 2.10 | 1.90 | 1.92 | 1.92 | -6.34% | 88,035 |
| Feb 10, 2026 | 2.11 | 2.17 | 2.00 | 2.05 | 2.05 | -5.96% | 43,711 |
| Feb 9, 2026 | 2.27 | 2.40 | 2.07 | 2.18 | 2.18 | -2.24% | 56,222 |
| Feb 6, 2026 | 2.20 | 2.39 | 2.01 | 2.23 | 2.23 | -4.29% | 51,050 |
| Feb 5, 2026 | 2.24 | 2.62 | 2.24 | 2.33 | 2.33 | -12.73% | 103,065 |
| Feb 4, 2026 | 2.14 | 2.75 | 1.91 | 2.67 | 2.67 | 20.81% | 405,805 |
| Feb 3, 2026 | 2.46 | 2.70 | 2.20 | 2.21 | 2.21 | -8.68% | 555,862 |
| Feb 2, 2026 | 2.17 | 8.88 | 1.82 | 2.42 | 2.42 | 6.14% | 11,189,325 |
| Jan 30, 2026 | 3.74 | 3.74 | 2.28 | 2.28 | 2.28 | -39.04% | 169,886 |
| Jan 29, 2026 | 3.41 | 3.88 | 3.18 | 3.74 | 3.74 | 10.00% | 107,212 |
| Jan 28, 2026 | 3.88 | 4.71 | 3.40 | 3.40 | 3.40 | -14.36% | 167,686 |
| Jan 27, 2026 | 2.75 | 4.37 | 2.65 | 3.97 | 3.97 | 44.36% | 826,154 |
| Jan 26, 2026 | 2.11 | 3.09 | 2.11 | 2.75 | 2.75 | 29.11% | 171,707 |
| Jan 23, 2026 | 2.19 | 2.42 | 2.06 | 2.13 | 2.13 | -10.13% | 58,613 |
| Jan 22, 2026 | 2.28 | 2.60 | 2.06 | 2.37 | 2.37 | -1.66% | 174,319 |
| Jan 21, 2026 | 1.55 | 3.27 | 1.45 | 2.41 | 2.41 | 66.21% | 5,508,140 |
| Jan 20, 2026 | 2.17 | 2.17 | 1.42 | 1.45 | 1.45 | -35.27% | 142,331 |
| Jan 16, 2026 | 2.41 | 2.42 | 2.07 | 2.24 | 2.24 | -3.86% | 34,175 |
| Jan 15, 2026 | 2.18 | 2.45 | 1.98 | 2.33 | 2.33 | 2.64% | 45,485 |
| Jan 14, 2026 | 1.77 | 2.55 | 1.76 | 2.27 | 2.27 | 29.71% | 465,105 |
| Jan 13, 2026 | 1.63 | 1.85 | 1.56 | 1.75 | 1.75 | 15.51% | 61,168 |
| Jan 12, 2026 | 1.40 | 1.68 | 1.36 | 1.52 | 1.51 | 12.22% | 71,198 |
| Jan 9, 2026 | 1.36 | 1.44 | 1.33 | 1.35 | 1.35 | 0.75% | 10,263 |
| Jan 8, 2026 | 1.33 | 1.40 | 1.33 | 1.34 | 1.34 | 3.08% | 7,455 |
| Jan 7, 2026 | 1.58 | 1.58 | 1.16 | 1.30 | 1.30 | -11.56% | 25,122 |
| Jan 6, 2026 | 1.71 | 1.75 | 1.46 | 1.47 | 1.47 | -9.26% | 4,357 |
| Jan 5, 2026 | 1.63 | 1.70 | 1.56 | 1.62 | 1.62 | 1.25% | 23,696 |
| Jan 2, 2026 | 1.60 | 1.73 | 1.57 | 1.60 | 1.60 | -5.33% | 9,068 |
| Dec 31, 2025 | 1.34 | 1.87 | 1.34 | 1.69 | 1.69 | -1.17% | 6,576 |
| Dec 30, 2025 | 1.81 | 1.85 | 1.70 | 1.71 | 1.71 | -6.04% | 4,286 |
| Dec 29, 2025 | 2.15 | 2.25 | 1.80 | 1.82 | 1.82 | -8.54% | 23,336 |
| Dec 26, 2025 | 2.00 | 2.25 | 1.52 | 1.99 | 1.99 | 2.58% | 36,722 |
| Dec 24, 2025 | 2.31 | 2.31 | 1.90 | 1.94 | 1.94 | -4.43% | 5,025 |
| Dec 23, 2025 | 2.35 | 2.59 | 1.83 | 2.03 | 2.03 | -5.58% | 13,038 |
| Dec 22, 2025 | 2.22 | 2.40 | 2.15 | 2.15 | 2.15 | -3.15% | 15,919 |
| Dec 19, 2025 | 2.50 | 2.50 | 2.22 | 2.22 | 2.22 | -7.11% | 1,401 |
| Dec 18, 2025 | 2.44 | 2.50 | 2.39 | 2.39 | 2.39 | -0.83% | 1,646 |
| Dec 17, 2025 | 2.68 | 2.68 | 2.29 | 2.41 | 2.41 | 3.43% | 3,168 |
| Dec 16, 2025 | 2.18 | 2.33 | 2.18 | 2.33 | 2.33 | -4.12% | 2,018 |
| Dec 12, 2025 | 2.26 | 2.43 | 2.19 | 2.43 | 2.43 | - | 10,630 |
| Dec 11, 2025 | 2.50 | 2.51 | 2.43 | 2.43 | 2.43 | -2.99% | 683 |
| Dec 10, 2025 | 2.27 | 2.51 | 2.23 | 2.51 | 2.51 | 4.38% | 7,157 |
| Dec 9, 2025 | 2.39 | 2.54 | 2.39 | 2.40 | 2.40 | 0.42% | 7,880 |
| Dec 8, 2025 | 2.40 | 2.45 | 2.27 | 2.39 | 2.39 | -5.53% | 8,889 |
| Dec 5, 2025 | 2.50 | 2.55 | 2.50 | 2.53 | 2.53 | -2.69% | 2,951 |
| Dec 4, 2025 | 2.50 | 2.60 | 2.50 | 2.60 | 2.60 | 3.96% | 2,094 |
| Dec 3, 2025 | 2.59 | 2.59 | 2.50 | 2.50 | 2.50 | -3.81% | 2,760 |
| Dec 2, 2025 | 2.60 | 2.60 | 2.54 | 2.60 | 2.60 | -5.45% | 3,456 |