News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Romeo Power, Inc. (RMO)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

0.5193

-0.0073

(-1.39%)

At close: 04:00PM EDT

0.5250

+0.01

(+1.10%)

Pre-market:

05:47AM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 June 2022	0.5500	0.5510	0.4900	0.5190	0.5190	10,347,200
24 June 2022	0.5460	0.5670	0.5260	0.5270	0.5270	16,671,000
23 June 2022	0.5200	0.5470	0.5010	0.5220	0.5220	10,957,600
22 June 2022	0.5800	0.6260	0.5510	0.5580	0.5580	5,264,800
21 June 2022	0.4620	0.6590	0.4610	0.5900	0.5900	19,277,900
17 June 2022	0.4620	0.5200	0.4450	0.4510	0.4510	12,193,700
16 June 2022	0.4800	0.5020	0.4500	0.4700	0.4700	7,510,900
15 June 2022	0.5320	0.5550	0.5000	0.5060	0.5060	8,932,600
14 June 2022	0.6080	0.6180	0.5100	0.5260	0.5260	11,672,100
13 June 2022	0.6400	0.6400	0.5900	0.6000	0.6000	6,228,900
10 June 2022	0.6500	0.6900	0.6390	0.6540	0.6540	6,354,400
09 June 2022	0.7200	0.7380	0.6590	0.6600	0.6600	5,643,500
08 June 2022	0.7000	0.7500	0.7000	0.7230	0.7230	6,477,900
07 June 2022	0.6700	0.7230	0.6700	0.7020	0.7020	7,096,300
06 June 2022	0.7380	0.7500	0.6500	0.6740	0.6740	7,373,400
03 June 2022	0.7320	0.7690	0.7200	0.7400	0.7400	4,712,600
02 June 2022	0.7360	0.7900	0.7300	0.7500	0.7500	7,816,400
01 June 2022	0.8300	0.8300	0.7280	0.7330	0.7330	7,328,300
31 May 2022	0.8600	0.8650	0.7860	0.7860	0.7860	7,993,200
27 May 2022	0.8300	0.8800	0.8250	0.8330	0.8330	4,473,700
26 May 2022	0.8130	0.8750	0.7800	0.8060	0.8060	5,324,400
25 May 2022	0.8200	0.8280	0.7900	0.8130	0.8130	3,685,100
24 May 2022	0.8900	0.8970	0.8000	0.8120	0.8120	4,024,800
23 May 2022	0.8950	0.9300	0.8260	0.8900	0.8900	4,019,700
20 May 2022	0.9500	0.9600	0.8500	0.8780	0.8780	4,782,000
19 May 2022	0.9600	0.9990	0.8990	0.9070	0.9070	5,811,800
18 May 2022	1.0000	1.0500	0.9190	0.9230	0.9230	5,777,700
17 May 2022	1.0100	1.0300	0.9650	1.0100	1.0100	2,537,500
16 May 2022	1.0000	1.0000	0.9200	0.9790	0.9790	2,920,300
13 May 2022	0.9700	1.0400	0.9500	0.9560	0.9560	4,606,300
12 May 2022	0.8520	1.0300	0.8500	0.9090	0.9090	6,057,200
11 May 2022	0.9570	0.9840	0.8630	0.8630	0.8630	4,705,700
10 May 2022	1.1100	1.1200	0.9300	0.9570	0.9570	6,527,100
09 May 2022	1.1500	1.1500	1.0500	1.0600	1.0600	4,573,100
06 May 2022	1.1600	1.2000	1.0800	1.1700	1.1700	4,663,000
05 May 2022	1.2000	1.2200	1.1300	1.1400	1.1400	2,948,900
04 May 2022	1.1700	1.2500	1.1400	1.2500	1.2500	3,057,900
03 May 2022	1.2100	1.2100	1.1200	1.2000	1.2000	3,559,000
02 May 2022	1.1200	1.1900	1.0750	1.1900	1.1900	4,004,400
29 Apr 2022	1.1100	1.2000	1.0700	1.1000	1.1000	3,787,300
28 Apr 2022	1.1700	1.1800	1.0500	1.1300	1.1300	4,155,800
27 Apr 2022	1.1500	1.1800	1.1200	1.1200	1.1200	2,614,700
26 Apr 2022	1.1700	1.1800	1.1100	1.1400	1.1400	4,413,400
25 Apr 2022	1.0800	1.1900	1.0640	1.1900	1.1900	4,907,500
22 Apr 2022	1.0400	1.1000	1.0400	1.1000	1.1000	3,922,000
21 Apr 2022	1.1400	1.1900	1.0500	1.0600	1.0600	7,417,200
20 Apr 2022	1.1900	1.2000	1.1300	1.1400	1.1400	3,379,100
19 Apr 2022	1.1900	1.2200	1.1500	1.1700	1.1700	4,354,500
18 Apr 2022	1.2500	1.2600	1.1500	1.1600	1.1600	6,006,000
14 Apr 2022	1.3100	1.3200	1.2500	1.2600	1.2600	4,135,500
13 Apr 2022	1.3000	1.3200	1.2490	1.2900	1.2900	3,729,100
12 Apr 2022	1.3600	1.3900	1.2900	1.3000	1.3000	5,107,800
11 Apr 2022	1.3800	1.4200	1.3300	1.3400	1.3400	4,610,000
08 Apr 2022	1.4300	1.4400	1.3700	1.4000	1.4000	4,919,100
07 Apr 2022	1.4500	1.4700	1.3700	1.4300	1.4300	4,964,600
06 Apr 2022	1.5500	1.5500	1.4200	1.4400	1.4400	6,759,400
05 Apr 2022	1.6400	1.6500	1.5300	1.5600	1.5600	6,711,400
04 Apr 2022	1.4700	1.6800	1.4350	1.6800	1.6800	12,647,500
01 Apr 2022	1.5000	1.5200	1.4100	1.4300	1.4300	8,970,700
31 Mar 2022	1.6100	1.6250	1.4800	1.4900	1.4900	13,976,800
30 Mar 2022	1.4900	1.7600	1.4500	1.5800	1.5800	41,346,900
29 Mar 2022	1.4000	1.4300	1.3300	1.4100	1.4100	14,906,000
28 Mar 2022	1.5000	1.5000	1.3400	1.3600	1.3600	12,061,400
25 Mar 2022	1.5300	1.5500	1.4200	1.4500	1.4500	5,733,000
24 Mar 2022	1.6700	1.7500	1.4700	1.5300	1.5300	15,005,200
23 Mar 2022	1.6700	1.7000	1.5800	1.5800	1.5800	9,098,800
22 Mar 2022	1.6600	1.7400	1.6250	1.7000	1.7000	5,993,700
21 Mar 2022	1.7700	1.7700	1.6100	1.6300	1.6300	5,173,000
18 Mar 2022	1.6100	1.7500	1.6100	1.7300	1.7300	12,013,200
17 Mar 2022	1.4900	1.6200	1.4600	1.6200	1.6200	8,160,600
16 Mar 2022	1.3800	1.5200	1.3800	1.4700	1.4700	6,493,000
15 Mar 2022	1.3500	1.3800	1.2900	1.3700	1.3700	2,752,900
14 Mar 2022	1.4200	1.4400	1.3300	1.3300	1.3300	3,278,600
11 Mar 2022	1.5100	1.5200	1.3700	1.4200	1.4200	3,553,700
10 Mar 2022	1.4500	1.5200	1.4200	1.5100	1.5100	4,493,200
09 Mar 2022	1.5400	1.5600	1.4500	1.4900	1.4900	6,238,600
08 Mar 2022	1.4700	1.6000	1.4200	1.5000	1.5000	11,938,900
07 Mar 2022	1.3800	1.5300	1.3600	1.4700	1.4700	6,805,800
04 Mar 2022	1.4800	1.4800	1.3400	1.3700	1.3700	8,819,800
03 Mar 2022	1.6400	1.6400	1.4800	1.4900	1.4900	7,603,600
02 Mar 2022	1.6100	1.6300	1.5000	1.6200	1.6200	9,642,600
01 Mar 2022	1.7800	1.8000	1.6600	1.7000	1.7000	8,630,300
28 Feb 2022	1.8100	1.8800	1.7500	1.8300	1.8300	7,341,600
25 Feb 2022	1.9700	1.9700	1.7800	1.8300	1.8300	5,242,100
24 Feb 2022	1.6700	1.9300	1.6200	1.9300	1.9300	5,884,800
23 Feb 2022	1.9500	1.9500	1.7600	1.7700	1.7700	4,160,400
22 Feb 2022	1.9900	2.0400	1.8250	1.8700	1.8700	6,874,900
18 Feb 2022	2.1500	2.1700	1.9600	2.0500	2.0500	4,509,000
17 Feb 2022	2.2100	2.3200	2.1000	2.1500	2.1500	2,493,000
16 Feb 2022	2.1600	2.2800	2.1200	2.2500	2.2500	2,157,300
15 Feb 2022	2.0900	2.2550	2.0600	2.2200	2.2200	2,942,100
14 Feb 2022	2.0700	2.1500	1.9950	2.0100	2.0100	2,213,200
11 Feb 2022	2.1900	2.2500	2.0200	2.0600	2.0600	3,241,500
10 Feb 2022	2.2300	2.3600	2.1600	2.1900	2.1900	3,783,900
09 Feb 2022	2.2500	2.3200	2.2400	2.3200	2.3200	3,834,400
08 Feb 2022	2.1400	2.2300	2.0820	2.2100	2.2100	2,985,200
07 Feb 2022	2.2600	2.3380	2.1100	2.1200	2.1200	3,267,200
04 Feb 2022	2.0900	2.2200	2.0700	2.1800	2.1800	3,233,900
03 Feb 2022	2.1500	2.2050	2.0500	2.0600	2.0600	3,708,400
02 Feb 2022	2.2700	2.2700	2.0810	2.2100	2.2100	5,549,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,953.40+59.80(+0.87%)

AUD/USD0.6946+0.0021(+0.31%)

ASX 2006,763.60+57.60(+0.86%)

OIL110.99+1.42(+1.30%)

GOLD1,826.60+1.80(+0.10%)

BTC-AUD30,362.31-746.16(-2.40%)

News that makes you smarter and richer... For free.

Romeo Power, Inc. (RMO)

ALL ORDS
6,953.40
+59.80(+0.87%)

AUD/USD
0.6946
+0.0021(+0.31%)

ASX 200
6,763.60
+57.60(+0.86%)

OIL
110.99
+1.42(+1.30%)

GOLD
1,826.60
+1.80(+0.10%)

BTC-AUD
30,362.31
-746.16(-2.40%)