ROMA(ROMA)
ROMA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $8.80 | $8.80 | $7.97 | $8.47 | 13,632 |
| 7/9/2026 | $8.31 | $8.80 | $8.23 | $8.56 | 15,700 |
| 7/8/2026 | $8.57 | $8.87 | $8.08 | $8.26 | 18,000 |
| 7/7/2026 | $8.59 | $8.88 | $8.04 | $8.88 | 10,516 |
| 7/6/2026 | $7.98 | $8.92 | $7.98 | $8.58 | 31,700 |
| 7/2/2026 | $7.67 | $8.40 | $7.52 | $8.05 | 74,800 |
| 7/1/2026 | $7.90 | $7.91 | $7.48 | $7.80 | 16,500 |
| 6/30/2026 | $7.59 | $7.92 | $7.39 | $7.92 | 46,000 |
| 6/29/2026 | $7.29 | $7.59 | $7.29 | $7.53 | 4,252 |
| 6/26/2026 | $7.87 | $7.87 | $7.27 | $7.28 | 37,762 |
| 6/25/2026 | $7.85 | $8.00 | $7.78 | $7.99 | 4,963 |
| 6/24/2026 | $8.20 | $8.26 | $7.40 | $7.91 | 19,400 |
| 6/23/2026 | $8.01 | $9.24 | $8.01 | $8.33 | 52,595 |
| 6/22/2026 | $8.04 | $8.23 | $7.73 | $8.01 | 11,123 |
| 6/18/2026 | $9.25 | $9.75 | $7.62 | $8.16 | 73,422 |
| 6/17/2026 | $8.47 | $8.80 | $7.83 | $8.69 | 56,517 |
| 6/16/2026 | $7.57 | $8.76 | $7.19 | $8.59 | 80,930 |
| 6/15/2026 | $7.33 | $7.97 | $7.01 | $7.67 | 635,216 |
| 6/12/2026 | $7.12 | $8.01 | $6.91 | $7.77 | 41,936 |
| 6/11/2026 | $6.84 | $7.34 | $6.84 | $7.05 | 10,200 |
| 6/10/2026 | $6.65 | $7.06 | $6.43 | $6.85 | 29,818 |
| 6/9/2026 | $6.52 | $7.30 | $6.19 | $6.43 | 18,068 |
| 6/8/2026 | $6.98 | $7.36 | $6.64 | $6.64 | 426,300 |
| 6/5/2026 | $6.61 | $7.10 | $6.61 | $6.93 | 20,424 |
| 6/4/2026 | $7.15 | $7.30 | $6.63 | $6.87 | 12,323 |
| 6/3/2026 | $7.44 | $7.94 | $7.10 | $7.30 | 10,700 |
| 6/2/2026 | $7.39 | $8.10 | $7.35 | $7.62 | 17,800 |
| 6/1/2026 | $6.60 | $7.56 | $6.60 | $7.56 | 17,420 |
| 5/29/2026 | $6.99 | $7.36 | $6.45 | $6.94 | 127,149 |
| 5/28/2026 | $6.67 | $7.10 | $6.40 | $6.99 | 11,716 |
| 5/27/2026 | $7.00 | $7.35 | $6.08 | $6.67 | 37,900 |
| 5/26/2026 | $7.44 | $7.76 | $6.80 | $6.90 | 10,082 |
| 5/22/2026 | $7.44 | $7.64 | $7.35 | $7.53 | 15,723 |
| 5/21/2026 | $7.80 | $7.83 | $7.20 | $7.60 | 13,745 |
| 5/20/2026 | $7.50 | $8.17 | $7.15 | $7.99 | 19,458 |
| 5/19/2026 | $7.62 | $8.30 | $7.50 | $8.28 | 12,180 |
| 5/18/2026 | $7.65 | $7.99 | $7.26 | $7.70 | 9,955 |
| 5/15/2026 | $8.31 | $8.50 | $7.90 | $8.05 | 13,606 |
| 5/14/2026 | $8.00 | $8.58 | $7.61 | $8.46 | 30,151 |
| 5/13/2026 | $7.87 | $8.00 | $7.64 | $7.81 | 18,199 |
| 5/12/2026 | $7.04 | $7.98 | $6.93 | $7.93 | 229,527 |
| 5/11/2026 | $6.66 | $7.36 | $6.53 | $7.11 | 21,800 |
| 5/8/2026 | $6.40 | $6.90 | $5.75 | $6.89 | 22,097 |
| 5/7/2026 | $6.60 | $6.60 | $6.24 | $6.47 | 12,332 |
| 5/6/2026 | $6.69 | $6.72 | $6.40 | $6.65 | 13,811 |
| 5/5/2026 | $6.99 | $7.04 | $6.51 | $6.66 | 12,900 |
| 5/4/2026 | $6.41 | $7.10 | $6.16 | $7.06 | 33,615 |
| 5/1/2026 | $6.49 | $6.80 | $6.00 | $6.13 | 26,144 |
| 4/30/2026 | $6.30 | $6.68 | $6.30 | $6.41 | 187,700 |
| 4/29/2026 | $6.29 | $7.00 | $6.16 | $6.78 | 139,027 |
| 4/28/2026 | $6.36 | $6.36 | $6.00 | $6.29 | 21,900 |
| 4/27/2026 | $6.10 | $6.96 | $6.01 | $6.45 | 54,300 |
| 4/24/2026 | $5.66 | $6.46 | $5.45 | $6.11 | 65,700 |
| 4/23/2026 | $5.74 | $5.94 | $5.37 | $5.63 | 136,460 |
| 4/22/2026 | $5.83 | $6.03 | $5.65 | $5.73 | 104,409 |
| 4/21/2026 | $6.00 | $6.06 | $5.66 | $5.66 | 137,129 |
| 4/20/2026 | $5.37 | $6.29 | $5.25 | $6.00 | 160,131 |
| 4/17/2026 | $5.09 | $5.50 | $4.94 | $5.37 | 118,900 |
| 4/16/2026 | $5.27 | $5.53 | $4.90 | $4.97 | 127,754 |
| 4/15/2026 | $4.77 | $5.23 | $4.77 | $5.23 | 124,200 |
| 4/14/2026 | $4.95 | $5.85 | $4.66 | $4.94 | 147,449 |