Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ROMI3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 10.54 | 0.03 | 0.29% | 10.53 | 10.71 | 10.50 | 160,300 |
| May 13 2024 | 10.51 | 0.12 | 1.15% | 10.41 | 10.59 | 10.40 | 129,200 |
| May 10 2024 | 10.39 | -0.21 | -1.98% | 10.68 | 10.79 | 10.39 | 198,800 |
| May 09 2024 | 10.60 | 0.02 | 0.19% | 10.65 | 10.65 | 10.45 | 186,900 |
| May 08 2024 | 10.58 | -0.02 | -0.19% | 10.64 | 10.64 | 10.44 | 176,800 |
| May 07 2024 | 10.60 | 0.13 | 1.24% | 10.38 | 10.66 | 10.38 | 209,400 |
| May 06 2024 | 10.47 | 0.02 | 0.19% | 10.46 | 10.56 | 10.37 | 247,700 |
| May 03 2024 | 10.45 | 0.06 | 0.58% | 10.33 | 10.59 | 10.33 | 568,100 |
| May 02 2024 | 10.39 | 0.15 | 1.46% | 10.25 | 10.39 | 10.21 | 240,000 |
| Apr 30 2024 | 10.24 | -0.14 | -1.35% | 10.45 | 10.45 | 10.15 | 363,700 |
| Apr 29 2024 | 10.38 | 0.02 | 0.19% | 10.38 | 10.59 | 10.32 | 176,100 |
| Apr 26 2024 | 10.36 | -0.01 | -0.10% | 10.49 | 10.64 | 10.34 | 370,600 |
| Apr 25 2024 | 10.37 | -0.16 | -1.52% | 10.53 | 10.53 | 10.32 | 274,000 |
| Apr 24 2024 | 10.53 | -0.26 | -2.41% | 10.80 | 10.83 | 10.53 | 289,000 |
| Apr 23 2024 | 10.79 | 0.05 | 0.47% | 10.73 | 10.85 | 10.60 | 312,900 |
| Apr 22 2024 | 10.74 | -0.16 | -1.47% | 10.93 | 10.98 | 10.70 | 358,000 |
| Apr 19 2024 | 10.90 | -0.03 | -0.27% | 10.91 | 11.15 | 10.89 | 305,000 |
| Apr 18 2024 | 10.93 | 0.02 | 0.18% | 10.81 | 11.17 | 10.80 | 325,200 |
| Apr 17 2024 | 10.91 | -0.89 | -7.54% | 11.40 | 11.40 | 10.70 | 1,034,500 |
| Apr 16 2024 | 11.80 | -0.24 | -1.99% | 11.90 | 12.01 | 11.71 | 313,900 |
| Apr 15 2024 | 12.04 | -0.03 | -0.25% | 12.15 | 12.15 | 11.88 | 272,900 |
| Apr 12 2024 | 12.07 | -0.32 | -2.58% | 12.39 | 12.39 | 12.02 | 283,400 |
| Apr 11 2024 | 12.39 | -0.01 | -0.08% | 12.40 | 12.43 | 12.26 | 124,600 |
| Apr 10 2024 | 12.40 | -0.10 | -0.80% | 12.50 | 12.50 | 12.25 | 199,200 |
| Apr 09 2024 | 12.50 | 0.09 | 0.73% | 12.35 | 12.50 | 12.32 | 148,900 |
| Apr 08 2024 | 12.41 | 0.21 | 1.72% | 12.15 | 12.41 | 12.11 | 227,700 |
| Apr 05 2024 | 12.20 | -0.10 | -0.81% | 12.34 | 12.43 | 12.10 | 246,600 |
| Apr 04 2024 | 12.30 | 0.10 | 0.82% | 12.21 | 12.60 | 12.21 | 296,300 |
| Apr 03 2024 | 12.20 | -0.15 | -1.21% | 12.35 | 12.41 | 12.16 | 247,000 |
| Apr 02 2024 | 12.35 | -0.17 | -1.38% | 12.70 | 12.88 | 12.31 | 388,100 |
| Apr 01 2024 | 12.5227 | -0.22 | -1.72% | 12.7132 | 13.0179 | 12.4466 | 417,620 |
| Mar 28 2024 | 12.7418 | 0.30 | 2.45% | 12.5513 | 12.7894 | 12.5132 | 350,099 |
| Mar 27 2024 | 12.437 | 0.11 | 0.93% | 12.3513 | 12.5323 | 12.3037 | 219,468 |
| Mar 26 2024 | 12.3228 | 0.12 | 1.01% | 12.218 | 12.3989 | 12.1799 | 148,272 |
| Mar 25 2024 | 12.199 | -0.23 | -1.84% | 12.3989 | 12.4275 | 12.199 | 102,803 |
| Mar 22 2024 | 12.4275 | 0.01 | 0.08% | 12.4561 | 12.5513 | 12.3609 | 151,527 |
| Mar 21 2024 | 12.418 | -0.09 | -0.69% | 12.4561 | 12.5704 | 12.418 | 141,132 |
| Mar 20 2024 | 12.5037 | 0.28 | 2.26% | 12.1799 | 12.5037 | 12.1037 | 195,106 |
| Mar 19 2024 | 12.2275 | 0.08 | 0.63% | 12.1418 | 12.2847 | 12.0466 | 165,389 |
| Mar 18 2024 | 12.1513 | 0.00 | 0.00% | 12.0942 | 12.218 | 12.018 | 140,816 |
| Mar 15 2024 | 12.1513 | -0.02 | -0.16% | 12.1037 | 12.218 | 12.0847 | 151,737 |
| Mar 14 2024 | 12.1704 | -0.13 | -1.08% | 12.2371 | 12.3799 | 12.1133 | 191,956 |
| Mar 13 2024 | 12.3037 | 0.04 | 0.31% | 12.2656 | 12.437 | 12.2085 | 155,413 |
| Mar 12 2024 | 12.2656 | -0.01 | -0.08% | 12.3323 | 12.3609 | 12.1799 | 171,374 |
| Mar 11 2024 | 12.2751 | -0.01 | -0.08% | 12.2847 | 12.3418 | 12.2085 | 158,563 |
| Mar 08 2024 | 12.2847 | -0.19 | -1.53% | 12.4466 | 12.5704 | 12.2847 | 177,885 |
| Mar 07 2024 | 12.4751 | 0.22 | 1.79% | 12.2847 | 12.4942 | 12.2466 | 195,316 |
| Mar 06 2024 | 12.2561 | -0.16 | -1.30% | 12.418 | 12.5227 | 12.2561 | 136,091 |
| Mar 05 2024 | 12.418 | 0.44 | 3.66% | 11.9799 | 12.4751 | 11.9704 | 314,921 |
| Mar 04 2024 | 11.9799 | 0.02 | 0.16% | 12.0752 | 12.0752 | 11.9418 | 171,374 |
| Mar 01 2024 | 11.9609 | -0.10 | -0.79% | 12.0656 | 12.1894 | 11.9609 | 315,761 |
| Feb 29 2024 | 12.0561 | -0.16 | -1.33% | 12.199 | 12.2561 | 11.9799 | 825,580 |
| Feb 28 2024 | 12.218 | 0.09 | 0.71% | 12.1228 | 12.3704 | 12.0752 | 245,510 |
| Feb 27 2024 | 12.1323 | 0.27 | 2.25% | 11.8847 | 12.1323 | 11.8847 | 277,118 |
| Feb 26 2024 | 11.8657 | -0.07 | -0.56% | 11.9323 | 11.999 | 11.8657 | 120,865 |
| Feb 23 2024 | 11.9323 | -0.08 | -0.63% | 11.9895 | 12.0371 | 11.8276 | 196,681 |
| Feb 22 2024 | 12.0085 | 0.09 | 0.72% | 12.0275 | 12.0371 | 11.9038 | 202,982 |
| Feb 21 2024 | 11.9228 | -0.01 | -0.08% | 11.9323 | 12.0466 | 11.8657 | 339,493 |
| Feb 20 2024 | 11.9323 | 0.16 | 1.38% | 11.7133 | 12.0275 | 11.6942 | 237,530 |
| Feb 19 2024 | 11.7704 | -0.06 | -0.48% | 11.818 | 11.8657 | 11.6942 | 211,277 |
| Feb 16 2024 | 11.8276 | 0.11 | 0.98% | 11.7133 | 11.8276 | 11.6562 | 222,618 |
| Feb 15 2024 | 11.7133 | 0.02 | 0.16% | 11.6847 | 11.8276 | 11.6752 | 193,951 |
