Roma Green Finance Limited (ROMA)
NASDAQ: ROMA · Real-Time Price · USD
7.31
+0.03 (0.41%)
Jun 29, 2026, 9:38 AM EDT - Market open
Roma Green Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.87 | 7.87 | 7.27 | 7.28 | 7.28 | -8.89% | 37,324 |
| Jun 25, 2026 | 7.85 | 8.00 | 7.78 | 7.99 | 7.99 | 1.01% | 4,860 |
| Jun 24, 2026 | 8.20 | 8.26 | 7.40 | 7.91 | 7.91 | -5.04% | 19,365 |
| Jun 23, 2026 | 8.01 | 9.24 | 8.01 | 8.33 | 8.33 | 4.00% | 52,595 |
| Jun 22, 2026 | 8.04 | 8.23 | 7.73 | 8.01 | 8.01 | -1.90% | 11,123 |
| Jun 18, 2026 | 9.25 | 9.75 | 7.62 | 8.17 | 8.17 | -6.04% | 73,422 |
| Jun 17, 2026 | 8.47 | 8.80 | 7.83 | 8.69 | 8.69 | 1.16% | 56,517 |
| Jun 16, 2026 | 7.57 | 8.76 | 7.19 | 8.59 | 8.59 | 11.99% | 80,930 |
| Jun 15, 2026 | 7.33 | 7.97 | 7.01 | 7.67 | 7.67 | -1.22% | 635,216 |
| Jun 12, 2026 | 7.12 | 8.01 | 6.91 | 7.77 | 7.77 | 10.14% | 41,936 |
| Jun 11, 2026 | 6.84 | 7.34 | 6.84 | 7.05 | 7.05 | 2.92% | 10,172 |
| Jun 10, 2026 | 6.65 | 7.06 | 6.43 | 6.85 | 6.85 | 6.53% | 29,818 |
| Jun 9, 2026 | 6.52 | 7.30 | 6.19 | 6.43 | 6.43 | -3.16% | 18,068 |
| Jun 8, 2026 | 6.98 | 7.36 | 6.64 | 6.64 | 6.64 | -4.18% | 426,265 |
| Jun 5, 2026 | 6.61 | 7.10 | 6.61 | 6.93 | 6.93 | 0.95% | 20,424 |
| Jun 4, 2026 | 7.15 | 7.30 | 6.63 | 6.87 | 6.87 | -5.96% | 12,323 |
| Jun 3, 2026 | 7.44 | 7.94 | 7.10 | 7.30 | 7.30 | -4.20% | 10,672 |
| Jun 2, 2026 | 7.39 | 8.10 | 7.35 | 7.62 | 7.62 | 0.79% | 17,790 |
| Jun 1, 2026 | 6.60 | 7.56 | 6.60 | 7.56 | 7.56 | 8.93% | 17,420 |
| May 29, 2026 | 6.99 | 7.36 | 6.45 | 6.94 | 6.94 | -0.72% | 127,149 |
| May 28, 2026 | 6.67 | 7.10 | 6.40 | 6.99 | 6.99 | 4.80% | 11,716 |
| May 27, 2026 | 7.00 | 7.35 | 6.08 | 6.67 | 6.67 | -3.33% | 37,880 |
| May 26, 2026 | 7.44 | 7.76 | 6.80 | 6.90 | 6.90 | -8.37% | 10,082 |
| May 22, 2026 | 7.44 | 7.64 | 7.35 | 7.53 | 7.53 | -0.92% | 15,723 |
| May 21, 2026 | 7.80 | 7.83 | 7.20 | 7.60 | 7.60 | -4.88% | 13,745 |
| May 20, 2026 | 7.50 | 8.17 | 7.15 | 7.99 | 7.99 | -3.50% | 19,458 |
| May 19, 2026 | 7.62 | 8.30 | 7.50 | 8.28 | 8.28 | 7.53% | 12,180 |
| May 18, 2026 | 7.65 | 7.99 | 7.26 | 7.70 | 7.70 | -4.35% | 9,955 |
| May 15, 2026 | 8.31 | 8.50 | 7.90 | 8.05 | 8.05 | -4.85% | 13,606 |
| May 14, 2026 | 8.00 | 8.58 | 7.61 | 8.46 | 8.46 | 8.32% | 30,151 |
| May 13, 2026 | 7.87 | 8.00 | 7.64 | 7.81 | 7.81 | -1.51% | 18,199 |
| May 12, 2026 | 7.04 | 7.98 | 6.93 | 7.93 | 7.93 | 11.53% | 229,527 |
| May 11, 2026 | 6.66 | 7.36 | 6.53 | 7.11 | 7.11 | 3.19% | 21,791 |
| May 8, 2026 | 6.40 | 6.90 | 5.75 | 6.89 | 6.89 | 6.49% | 22,097 |
| May 7, 2026 | 6.60 | 6.60 | 6.24 | 6.47 | 6.47 | -2.71% | 12,332 |
| May 6, 2026 | 6.69 | 6.72 | 6.40 | 6.65 | 6.65 | -0.15% | 13,811 |
| May 5, 2026 | 6.99 | 7.04 | 6.51 | 6.66 | 6.66 | -5.67% | 12,886 |
| May 4, 2026 | 6.41 | 7.10 | 6.16 | 7.06 | 7.06 | 15.17% | 33,615 |
| May 1, 2026 | 6.49 | 6.80 | 6.00 | 6.13 | 6.13 | -4.37% | 26,144 |
| Apr 30, 2026 | 6.30 | 6.68 | 6.30 | 6.41 | 6.41 | -5.46% | 187,657 |
| Apr 29, 2026 | 6.29 | 7.00 | 6.16 | 6.78 | 6.78 | 7.79% | 139,027 |
| 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% | 65,672 |
| Apr 23, 2026 | 5.74 | 5.94 | 5.37 | 5.63 | 5.63 | -1.75% | 136,460 |
| 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% | 137,129 |
| Apr 20, 2026 | 5.37 | 6.29 | 5.25 | 6.00 | 6.00 | 11.84% | 160,131 |
| Apr 17, 2026 | 5.09 | 5.50 | 4.94 | 5.37 | 5.37 | 7.95% | 118,875 |
| 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% | 143,910 |
| Apr 10, 2026 | 5.30 | 5.59 | 4.61 | 4.68 | 4.68 | -13.17% | 175,596 |
| Apr 9, 2026 | 4.72 | 5.80 | 4.62 | 5.39 | 5.39 | 13.71% | 258,262 |
| Apr 8, 2026 | 4.67 | 5.01 | 4.52 | 4.74 | 4.74 | - | 140,883 |
| Apr 7, 2026 | 4.45 | 4.91 | 4.26 | 4.74 | 4.74 | 5.33% | 309,819 |
| Apr 6, 2026 | 4.40 | 4.69 | 4.08 | 4.50 | 4.50 | - | 119,280 |
| Apr 2, 2026 | 4.03 | 5.95 | 3.90 | 4.50 | 4.50 | 5.14% | 726,768 |
| Apr 1, 2026 | 3.85 | 4.93 | 3.20 | 4.28 | 4.28 | 6.73% | 488,564 |
| Mar 31, 2026 | 4.19 | 4.76 | 3.91 | 4.01 | 4.01 | -7.39% | 195,476 |
| Mar 30, 2026 | 6.33 | 6.38 | 2.61 | 4.33 | 4.33 | -31.27% | 1,135,093 |
| Mar 27, 2026 | 7.69 | 7.69 | 6.22 | 6.30 | 6.30 | -19.75% | 296,654 |
| Mar 26, 2026 | 9.97 | 10.25 | 7.40 | 7.85 | 7.85 | -24.08% | 366,613 |
| Mar 25, 2026 | 8.82 | 11.77 | 8.51 | 10.34 | 10.34 | 31.89% | 979,392 |
| Mar 24, 2026 | 5.93 | 8.28 | 5.79 | 7.84 | 7.84 | 32.21% | 764,311 |
| Mar 23, 2026 | 6.94 | 7.30 | 5.76 | 5.93 | 5.93 | -14.55% | 397,709 |
| Mar 20, 2026 | 5.12 | 7.55 | 5.12 | 6.94 | 6.94 | 35.55% | 958,582 |
| 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 |