Roma Green Finance Limite... (ROMA)
0.81
0.01 (1.25%)
At close: Apr 03, 2025, 3:59 PM
0.79
-2.30%
After-hours: Apr 03, 2025, 04:02 PM EDT
Roma Green Finance Ordinary Shares Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 0.82 | 0.95 | 0.75 | 0.81 | 0.00 | 0.00% | 79,630 |
| Apr 1, 2025 | 0.78 | 0.82 | 0.78 | 0.81 | 0.03 | 3.85% | 31,900 |
| Mar 31, 2025 | 0.80 | 0.80 | 0.77 | 0.78 | 0.02 | 2.63% | 14,800 |
| Mar 28, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.00 | 0.00% | 832 |
| Mar 27, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.00 | 0.00% | 1,200 |
| Mar 26, 2025 | 0.77 | 0.78 | 0.76 | 0.76 | 0.00 | 0.00% | 14,100 |
| Mar 25, 2025 | 0.77 | 0.77 | 0.74 | 0.76 | 0.01 | 1.33% | 12,225 |
| Mar 24, 2025 | 0.77 | 0.77 | 0.72 | 0.75 | -0.02 | -2.60% | 34,003 |
| Mar 21, 2025 | 0.76 | 0.79 | 0.73 | 0.77 | 0.01 | 1.32% | 14,400 |
| Mar 20, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | 0.00 | 0.00% | 2,811 |
| Mar 19, 2025 | 0.71 | 0.79 | 0.71 | 0.76 | -0.04 | -5.00% | 6,608 |
| Mar 18, 2025 | 0.80 | 0.82 | 0.76 | 0.80 | 0.01 | 1.27% | 9,548 |
| Mar 17, 2025 | 0.78 | 0.79 | 0.75 | 0.79 | 0.01 | 1.28% | 11,992 |
| Mar 14, 2025 | 0.67 | 0.80 | 0.67 | 0.78 | 0.03 | 4.00% | 44,604 |
| Mar 13, 2025 | 0.73 | 0.75 | 0.71 | 0.75 | 0.02 | 2.74% | 6,100 |
| Mar 12, 2025 | 0.70 | 0.76 | 0.69 | 0.73 | 0.05 | 7.35% | 5,017 |
| Mar 11, 2025 | 0.76 | 0.76 | 0.68 | 0.68 | -0.08 | -10.53% | 2,300 |
| Mar 10, 2025 | 0.75 | 0.79 | 0.68 | 0.76 | 0.01 | 1.33% | 31,300 |
| Mar 7, 2025 | 0.76 | 0.76 | 0.68 | 0.75 | -0.01 | -1.32% | 2,600 |
| Mar 6, 2025 | 0.70 | 0.76 | 0.70 | 0.76 | 0.04 | 5.56% | 1,316 |
| Mar 5, 2025 | 0.68 | 0.76 | 0.68 | 0.72 | 0.00 | 0.00% | 39,002 |
| Mar 4, 2025 | 0.71 | 0.76 | 0.66 | 0.72 | -0.01 | -1.37% | 40,536 |
| Mar 3, 2025 | 0.66 | 0.79 | 0.66 | 0.73 | 0.02 | 2.82% | 59,500 |
| Feb 28, 2025 | 0.71 | 0.72 | 0.65 | 0.71 | 0.02 | 2.90% | 35,951 |
| Feb 27, 2025 | 0.64 | 0.69 | 0.62 | 0.69 | 0.09 | 15.00% | 62,688 |
| Feb 26, 2025 | 0.77 | 0.77 | 0.60 | 0.60 | -0.17 | -22.08% | 213,400 |
| Feb 25, 2025 | 0.72 | 0.77 | 0.68 | 0.77 | 0.07 | 10.00% | 65,800 |
| Feb 24, 2025 | 0.70 | 0.72 | 0.70 | 0.70 | -0.03 | -4.11% | 12,985 |
| Feb 21, 2025 | 0.69 | 0.73 | 0.69 | 0.73 | 0.03 | 4.29% | 27,833 |
| Feb 20, 2025 | 0.66 | 0.70 | 0.65 | 0.70 | 0.00 | 0.00% | 15,701 |
| Feb 19, 2025 | 0.64 | 0.71 | 0.64 | 0.70 | 0.06 | 9.37% | 9,100 |
| Feb 18, 2025 | 0.65 | 0.67 | 0.64 | 0.64 | 0.00 | 0.00% | 2,720 |
| Feb 14, 2025 | 0.65 | 0.67 | 0.64 | 0.64 | -0.04 | -5.88% | 21,000 |
| Feb 13, 2025 | 0.65 | 0.71 | 0.63 | 0.68 | 0.10 | 17.24% | 205,107 |
| Feb 12, 2025 | 0.63 | 0.72 | 0.58 | 0.58 | -0.04 | -6.45% | 201,184 |
| Feb 11, 2025 | 0.66 | 0.72 | 0.60 | 0.62 | 0.00 | 0.00% | 129,817 |
| Feb 10, 2025 | 0.67 | 0.70 | 0.62 | 0.62 | -0.05 | -7.46% | 69,400 |
| Feb 7, 2025 | 0.65 | 0.68 | 0.65 | 0.67 | -0.01 | -1.47% | 11,700 |
| Feb 6, 2025 | 0.70 | 0.75 | 0.68 | 0.68 | 0.02 | 3.03% | 18,200 |
| Feb 5, 2025 | 0.75 | 0.75 | 0.66 | 0.66 | -0.02 | -2.94% | 29,003 |
| Feb 4, 2025 | 0.65 | 0.75 | 0.63 | 0.68 | 0.00 | 0.00% | 45,300 |
| Feb 3, 2025 | 0.70 | 0.70 | 0.66 | 0.68 | -0.05 | -6.85% | 2,233 |
| Jan 31, 2025 | 0.70 | 0.73 | 0.67 | 0.73 | -0.01 | -1.35% | 14,195 |
| Jan 30, 2025 | 0.68 | 0.75 | 0.67 | 0.74 | 0.09 | 13.85% | 24,100 |
| Jan 29, 2025 | 0.71 | 0.71 | 0.65 | 0.65 | -0.06 | -8.45% | 3,248 |
| Jan 28, 2025 | 0.75 | 0.75 | 0.67 | 0.71 | -0.04 | -5.33% | 7,500 |
| Jan 27, 2025 | 0.79 | 0.79 | 0.72 | 0.75 | 0.01 | 1.35% | 10,600 |
| Jan 24, 2025 | 0.71 | 0.74 | 0.67 | 0.74 | -0.01 | -1.33% | 2,540 |
| Jan 23, 2025 | 0.66 | 0.75 | 0.66 | 0.75 | 0.10 | 15.38% | 60,774 |
| Jan 22, 2025 | 0.63 | 0.66 | 0.63 | 0.65 | 0.01 | 1.56% | 3,416 |