Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 June 20220.55000.55100.49000.51900.519010,347,200
24 June 20220.54600.56700.52600.52700.527016,671,000
23 June 20220.52000.54700.50100.52200.522010,957,600
22 June 20220.58000.62600.55100.55800.55805,264,800
21 June 20220.46200.65900.46100.59000.590019,277,900
17 June 20220.46200.52000.44500.45100.451012,193,700
16 June 20220.48000.50200.45000.47000.47007,510,900
15 June 20220.53200.55500.50000.50600.50608,932,600
14 June 20220.60800.61800.51000.52600.526011,672,100
13 June 20220.64000.64000.59000.60000.60006,228,900
10 June 20220.65000.69000.63900.65400.65406,354,400
09 June 20220.72000.73800.65900.66000.66005,643,500
08 June 20220.70000.75000.70000.72300.72306,477,900
07 June 20220.67000.72300.67000.70200.70207,096,300
06 June 20220.73800.75000.65000.67400.67407,373,400
03 June 20220.73200.76900.72000.74000.74004,712,600
02 June 20220.73600.79000.73000.75000.75007,816,400
01 June 20220.83000.83000.72800.73300.73307,328,300
31 May 20220.86000.86500.78600.78600.78607,993,200
27 May 20220.83000.88000.82500.83300.83304,473,700
26 May 20220.81300.87500.78000.80600.80605,324,400
25 May 20220.82000.82800.79000.81300.81303,685,100
24 May 20220.89000.89700.80000.81200.81204,024,800
23 May 20220.89500.93000.82600.89000.89004,019,700
20 May 20220.95000.96000.85000.87800.87804,782,000
19 May 20220.96000.99900.89900.90700.90705,811,800
18 May 20221.00001.05000.91900.92300.92305,777,700
17 May 20221.01001.03000.96501.01001.01002,537,500
16 May 20221.00001.00000.92000.97900.97902,920,300
13 May 20220.97001.04000.95000.95600.95604,606,300
12 May 20220.85201.03000.85000.90900.90906,057,200
11 May 20220.95700.98400.86300.86300.86304,705,700
10 May 20221.11001.12000.93000.95700.95706,527,100
09 May 20221.15001.15001.05001.06001.06004,573,100
06 May 20221.16001.20001.08001.17001.17004,663,000
05 May 20221.20001.22001.13001.14001.14002,948,900
04 May 20221.17001.25001.14001.25001.25003,057,900
03 May 20221.21001.21001.12001.20001.20003,559,000
02 May 20221.12001.19001.07501.19001.19004,004,400
29 Apr 20221.11001.20001.07001.10001.10003,787,300
28 Apr 20221.17001.18001.05001.13001.13004,155,800
27 Apr 20221.15001.18001.12001.12001.12002,614,700
26 Apr 20221.17001.18001.11001.14001.14004,413,400
25 Apr 20221.08001.19001.06401.19001.19004,907,500
22 Apr 20221.04001.10001.04001.10001.10003,922,000
21 Apr 20221.14001.19001.05001.06001.06007,417,200
20 Apr 20221.19001.20001.13001.14001.14003,379,100
19 Apr 20221.19001.22001.15001.17001.17004,354,500
18 Apr 20221.25001.26001.15001.16001.16006,006,000
14 Apr 20221.31001.32001.25001.26001.26004,135,500
13 Apr 20221.30001.32001.24901.29001.29003,729,100
12 Apr 20221.36001.39001.29001.30001.30005,107,800
11 Apr 20221.38001.42001.33001.34001.34004,610,000
08 Apr 20221.43001.44001.37001.40001.40004,919,100
07 Apr 20221.45001.47001.37001.43001.43004,964,600
06 Apr 20221.55001.55001.42001.44001.44006,759,400
05 Apr 20221.64001.65001.53001.56001.56006,711,400
04 Apr 20221.47001.68001.43501.68001.680012,647,500
01 Apr 20221.50001.52001.41001.43001.43008,970,700
31 Mar 20221.61001.62501.48001.49001.490013,976,800
30 Mar 20221.49001.76001.45001.58001.580041,346,900
29 Mar 20221.40001.43001.33001.41001.410014,906,000
28 Mar 20221.50001.50001.34001.36001.360012,061,400
25 Mar 20221.53001.55001.42001.45001.45005,733,000
24 Mar 20221.67001.75001.47001.53001.530015,005,200
23 Mar 20221.67001.70001.58001.58001.58009,098,800
22 Mar 20221.66001.74001.62501.70001.70005,993,700
21 Mar 20221.77001.77001.61001.63001.63005,173,000
18 Mar 20221.61001.75001.61001.73001.730012,013,200
17 Mar 20221.49001.62001.46001.62001.62008,160,600
16 Mar 20221.38001.52001.38001.47001.47006,493,000
15 Mar 20221.35001.38001.29001.37001.37002,752,900
14 Mar 20221.42001.44001.33001.33001.33003,278,600
11 Mar 20221.51001.52001.37001.42001.42003,553,700
10 Mar 20221.45001.52001.42001.51001.51004,493,200
09 Mar 20221.54001.56001.45001.49001.49006,238,600
08 Mar 20221.47001.60001.42001.50001.500011,938,900
07 Mar 20221.38001.53001.36001.47001.47006,805,800
04 Mar 20221.48001.48001.34001.37001.37008,819,800
03 Mar 20221.64001.64001.48001.49001.49007,603,600
02 Mar 20221.61001.63001.50001.62001.62009,642,600
01 Mar 20221.78001.80001.66001.70001.70008,630,300
28 Feb 20221.81001.88001.75001.83001.83007,341,600
25 Feb 20221.97001.97001.78001.83001.83005,242,100
24 Feb 20221.67001.93001.62001.93001.93005,884,800
23 Feb 20221.95001.95001.76001.77001.77004,160,400
22 Feb 20221.99002.04001.82501.87001.87006,874,900
18 Feb 20222.15002.17001.96002.05002.05004,509,000
17 Feb 20222.21002.32002.10002.15002.15002,493,000
16 Feb 20222.16002.28002.12002.25002.25002,157,300
15 Feb 20222.09002.25502.06002.22002.22002,942,100
14 Feb 20222.07002.15001.99502.01002.01002,213,200
11 Feb 20222.19002.25002.02002.06002.06003,241,500
10 Feb 20222.23002.36002.16002.19002.19003,783,900
09 Feb 20222.25002.32002.24002.32002.32003,834,400
08 Feb 20222.14002.23002.08202.21002.21002,985,200
07 Feb 20222.26002.33802.11002.12002.12003,267,200
04 Feb 20222.09002.22002.07002.18002.18003,233,900
03 Feb 20222.15002.20502.05002.06002.06003,708,400
02 Feb 20222.27002.27002.08102.21002.21005,549,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...