Romeo Power, Inc. (RMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jan 2022 | 2.2800 | 2.4100 | 2.1800 | 2.2000 | 2.2000 | 6,558,900 |
| 25 Jan 2022 | 2.1000 | 2.2300 | 2.0500 | 2.1900 | 2.1900 | 4,585,200 |
| 24 Jan 2022 | 2.1100 | 2.2000 | 1.9000 | 2.1900 | 2.1900 | 9,364,500 |
| 21 Jan 2022 | 2.4100 | 2.4200 | 2.1800 | 2.1900 | 2.1900 | 9,229,400 |
| 20 Jan 2022 | 2.6600 | 2.7250 | 2.4500 | 2.4600 | 2.4600 | 6,403,500 |
| 19 Jan 2022 | 2.7900 | 2.8000 | 2.6200 | 2.6300 | 2.6300 | 4,287,300 |
| 18 Jan 2022 | 3.0600 | 3.0700 | 2.7400 | 2.7500 | 2.7500 | 6,200,300 |
| 14 Jan 2022 | 3.1100 | 3.1670 | 3.0100 | 3.1200 | 3.1200 | 2,614,100 |
| 13 Jan 2022 | 3.2500 | 3.3200 | 3.1200 | 3.1400 | 3.1400 | 2,482,000 |
| 12 Jan 2022 | 3.3850 | 3.4300 | 3.2100 | 3.2100 | 3.2100 | 2,257,400 |
| 11 Jan 2022 | 3.1700 | 3.3400 | 3.1350 | 3.3100 | 3.3100 | 2,345,400 |
| 10 Jan 2022 | 3.2100 | 3.2300 | 3.0350 | 3.1400 | 3.1400 | 3,844,800 |
| 07 Jan 2022 | 3.3300 | 3.4300 | 3.2300 | 3.2300 | 3.2300 | 3,205,200 |
| 06 Jan 2022 | 3.4900 | 3.5400 | 3.2500 | 3.3000 | 3.3000 | 3,924,200 |
| 05 Jan 2022 | 3.6500 | 3.8900 | 3.4700 | 3.4900 | 3.4900 | 4,404,500 |
| 04 Jan 2022 | 3.8500 | 3.8700 | 3.6350 | 3.6700 | 3.6700 | 3,026,700 |
| 03 Jan 2022 | 3.7800 | 3.9400 | 3.7450 | 3.7700 | 3.7700 | 3,514,000 |
| 31 Dec 2021 | 3.7300 | 3.8800 | 3.6400 | 3.6500 | 3.6500 | 3,057,100 |
| 30 Dec 2021 | 3.4900 | 3.9100 | 3.4300 | 3.7800 | 3.7800 | 5,254,100 |
| 29 Dec 2021 | 3.7200 | 3.7400 | 3.4550 | 3.4900 | 3.4900 | 4,227,600 |
| 28 Dec 2021 | 3.8000 | 3.9200 | 3.7400 | 3.7600 | 3.7600 | 2,633,000 |
| 27 Dec 2021 | 4.1100 | 4.1200 | 3.7650 | 3.8100 | 3.8100 | 4,260,600 |
| 23 Dec 2021 | 4.0000 | 4.2200 | 3.9630 | 4.1700 | 4.1700 | 3,447,300 |
| 22 Dec 2021 | 4.0000 | 4.0700 | 3.8850 | 3.9800 | 3.9800 | 2,304,900 |
| 21 Dec 2021 | 3.9100 | 4.0450 | 3.8900 | 4.0400 | 4.0400 | 2,640,000 |
| 20 Dec 2021 | 3.8400 | 3.9100 | 3.7500 | 3.8600 | 3.8600 | 3,135,800 |
| 17 Dec 2021 | 3.7700 | 4.0400 | 3.6100 | 4.0100 | 4.0100 | 5,117,500 |
| 16 Dec 2021 | 3.9200 | 3.9800 | 3.7550 | 3.8100 | 3.8100 | 2,231,600 |
| 15 Dec 2021 | 3.7400 | 3.9200 | 3.5700 | 3.9000 | 3.9000 | 2,711,800 |
| 14 Dec 2021 | 3.8300 | 3.9000 | 3.7200 | 3.7200 | 3.7200 | 1,840,400 |
| 13 Dec 2021 | 3.8900 | 4.0700 | 3.8400 | 3.8800 | 3.8800 | 2,409,000 |
| 10 Dec 2021 | 4.0700 | 4.1500 | 3.9200 | 3.9500 | 3.9500 | 2,482,200 |
| 09 Dec 2021 | 4.0700 | 4.1900 | 4.0410 | 4.0600 | 4.0600 | 2,291,100 |
| 08 Dec 2021 | 4.0250 | 4.2050 | 3.9900 | 4.1500 | 4.1500 | 2,863,300 |
| 07 Dec 2021 | 4.0000 | 4.1400 | 3.9750 | 4.0200 | 4.0200 | 3,670,900 |
| 06 Dec 2021 | 3.5150 | 3.9500 | 3.2900 | 3.8700 | 3.8700 | 4,698,300 |
| 03 Dec 2021 | 3.8000 | 3.8200 | 3.4700 | 3.5700 | 3.5700 | 5,201,300 |
| 02 Dec 2021 | 3.7500 | 3.9100 | 3.6300 | 3.8100 | 3.8100 | 4,089,900 |
| 01 Dec 2021 | 4.0400 | 4.0700 | 3.6800 | 3.7100 | 3.7100 | 4,027,800 |
| 30 Nov 2021 | 3.9800 | 4.0700 | 3.8000 | 3.9600 | 3.9600 | 3,497,900 |
| 29 Nov 2021 | 4.1200 | 4.1300 | 3.8800 | 4.0200 | 4.0200 | 3,760,600 |
| 26 Nov 2021 | 4.0900 | 4.1500 | 3.9700 | 4.0400 | 4.0400 | 2,923,900 |
| 24 Nov 2021 | 4.0800 | 4.2700 | 3.9800 | 4.2600 | 4.2600 | 2,678,300 |
| 23 Nov 2021 | 4.1800 | 4.3000 | 4.0200 | 4.1700 | 4.1700 | 4,647,500 |
| 22 Nov 2021 | 4.6100 | 4.6150 | 4.1300 | 4.2200 | 4.2200 | 5,039,400 |
| 19 Nov 2021 | 4.4500 | 4.5850 | 4.3840 | 4.5100 | 4.5100 | 3,700,700 |
| 18 Nov 2021 | 5.1600 | 5.2000 | 4.3500 | 4.4300 | 4.4300 | 9,741,400 |
| 17 Nov 2021 | 5.3500 | 5.5500 | 5.1000 | 5.1700 | 5.1700 | 10,459,200 |
| 16 Nov 2021 | 4.9900 | 5.5500 | 4.8100 | 5.2300 | 5.2300 | 27,035,800 |
| 15 Nov 2021 | 4.6000 | 4.6000 | 4.3400 | 4.4300 | 4.4300 | 6,618,800 |
| 12 Nov 2021 | 4.5550 | 4.6680 | 4.4800 | 4.5300 | 4.5300 | 2,391,300 |
| 11 Nov 2021 | 4.4700 | 4.6050 | 4.3100 | 4.5200 | 4.5200 | 3,437,100 |
| 10 Nov 2021 | 4.5700 | 4.5900 | 4.3000 | 4.3900 | 4.3900 | 2,965,600 |
| 09 Nov 2021 | 4.9000 | 4.9100 | 4.4900 | 4.5800 | 4.5800 | 3,683,700 |
| 08 Nov 2021 | 4.4800 | 5.0000 | 4.4500 | 4.9200 | 4.9200 | 8,150,700 |
| 05 Nov 2021 | 4.5000 | 4.5100 | 4.2800 | 4.4000 | 4.4000 | 3,070,500 |
| 04 Nov 2021 | 4.5900 | 4.6900 | 4.4600 | 4.4800 | 4.4800 | 2,731,700 |
| 03 Nov 2021 | 4.4600 | 4.6500 | 4.4000 | 4.5400 | 4.5400 | 3,498,300 |
| 02 Nov 2021 | 4.5400 | 4.5500 | 4.2850 | 4.4600 | 4.4600 | 3,462,400 |
| 01 Nov 2021 | 4.4500 | 4.5500 | 4.3550 | 4.4900 | 4.4900 | 5,453,500 |
| 29 Oct 2021 | 4.3500 | 4.4900 | 4.2400 | 4.3400 | 4.3400 | 4,508,800 |
| 28 Oct 2021 | 4.0000 | 4.4700 | 3.9800 | 4.4200 | 4.4200 | 10,524,800 |
| 27 Oct 2021 | 4.1200 | 4.1800 | 3.9400 | 3.9700 | 3.9700 | 8,092,900 |
| 26 Oct 2021 | 4.5600 | 4.5600 | 4.1600 | 4.1700 | 4.1700 | 12,171,800 |
| 25 Oct 2021 | 4.5800 | 4.7400 | 4.5300 | 4.6000 | 4.6000 | 4,172,400 |
| 22 Oct 2021 | 4.8700 | 4.8700 | 4.5200 | 4.5600 | 4.5600 | 3,318,500 |
| 21 Oct 2021 | 4.8600 | 5.0000 | 4.8100 | 4.8800 | 4.8800 | 3,394,000 |
| 20 Oct 2021 | 4.8700 | 4.9600 | 4.7850 | 4.8900 | 4.8900 | 2,198,300 |
| 19 Oct 2021 | 4.7900 | 4.9200 | 4.7400 | 4.8500 | 4.8500 | 3,735,500 |
| 18 Oct 2021 | 4.7000 | 4.7800 | 4.6550 | 4.7300 | 4.7300 | 2,349,400 |
| 15 Oct 2021 | 4.9800 | 4.9800 | 4.7500 | 4.7700 | 4.7700 | 2,471,200 |
| 14 Oct 2021 | 4.9900 | 5.0200 | 4.8300 | 4.8500 | 4.8500 | 1,731,900 |
| 13 Oct 2021 | 4.8000 | 4.9400 | 4.7000 | 4.9400 | 4.9400 | 1,928,700 |
| 12 Oct 2021 | 4.6400 | 4.8200 | 4.6400 | 4.7600 | 4.7600 | 2,564,800 |
| 11 Oct 2021 | 4.6700 | 4.7800 | 4.5940 | 4.6200 | 4.6200 | 1,625,600 |
| 08 Oct 2021 | 4.7500 | 4.7500 | 4.6000 | 4.6400 | 4.6400 | 1,584,100 |
| 07 Oct 2021 | 4.7200 | 4.8100 | 4.6200 | 4.6700 | 4.6700 | 2,207,600 |
| 06 Oct 2021 | 4.5100 | 4.6400 | 4.4800 | 4.6300 | 4.6300 | 3,235,100 |
| 05 Oct 2021 | 4.6700 | 4.8200 | 4.5800 | 4.6000 | 4.6000 | 3,157,900 |
| 04 Oct 2021 | 4.8500 | 4.8500 | 4.5800 | 4.6000 | 4.6000 | 3,440,700 |
| 01 Oct 2021 | 4.9600 | 5.0900 | 4.7850 | 4.8800 | 4.8800 | 2,710,600 |
| 30 Sept 2021 | 4.9300 | 5.0290 | 4.8100 | 4.9500 | 4.9500 | 2,330,000 |
| 29 Sept 2021 | 5.1300 | 5.2300 | 4.8500 | 4.9400 | 4.9400 | 6,154,800 |
| 28 Sept 2021 | 5.5700 | 5.7200 | 5.0000 | 5.0800 | 5.0800 | 7,014,600 |
| 27 Sept 2021 | 5.2200 | 5.6300 | 5.1900 | 5.6100 | 5.6100 | 5,726,000 |
| 24 Sept 2021 | 5.2600 | 5.4200 | 5.1480 | 5.1800 | 5.1800 | 4,351,500 |
| 23 Sept 2021 | 5.1200 | 5.5080 | 4.9800 | 5.4600 | 5.4600 | 9,426,500 |
| 22 Sept 2021 | 4.9400 | 5.1600 | 4.9400 | 4.9900 | 4.9900 | 4,003,700 |
| 21 Sept 2021 | 4.7400 | 4.9800 | 4.6800 | 4.9600 | 4.9600 | 3,505,000 |
| 20 Sept 2021 | 4.8000 | 4.8500 | 4.5600 | 4.7200 | 4.7200 | 5,354,000 |
| 17 Sept 2021 | 4.9200 | 5.1600 | 4.9000 | 5.0800 | 5.0800 | 15,797,600 |
| 16 Sept 2021 | 4.8000 | 4.9900 | 4.7200 | 4.9300 | 4.9300 | 3,135,000 |
| 15 Sept 2021 | 4.7100 | 4.8550 | 4.6700 | 4.8200 | 4.8200 | 2,761,000 |
| 14 Sept 2021 | 4.6400 | 4.9800 | 4.6250 | 4.7500 | 4.7500 | 5,326,200 |
| 13 Sept 2021 | 4.7000 | 4.7800 | 4.5400 | 4.6500 | 4.6500 | 4,561,100 |
| 10 Sept 2021 | 4.8500 | 4.9100 | 4.6000 | 4.6100 | 4.6100 | 4,472,000 |
| 09 Sept 2021 | 4.7600 | 4.9400 | 4.6800 | 4.8500 | 4.8500 | 3,760,100 |
| 08 Sept 2021 | 5.1600 | 5.1900 | 4.7200 | 4.8400 | 4.8400 | 6,177,900 |
| 07 Sept 2021 | 5.1000 | 5.2300 | 5.0500 | 5.1800 | 5.1800 | 3,761,600 |
| 03 Sept 2021 | 5.0600 | 5.0990 | 4.9400 | 5.0700 | 5.0700 | 2,702,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
