Australia markets closed

Romeo Power, Inc. (RMO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.2000+0.0100 (+0.46%)
At close: 04:00PM EST
2.1200 -0.08 (-3.64%)
Pre-market: 06:31AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 20222.28002.41002.18002.20002.20006,558,900
25 Jan 20222.10002.23002.05002.19002.19004,585,200
24 Jan 20222.11002.20001.90002.19002.19009,364,500
21 Jan 20222.41002.42002.18002.19002.19009,229,400
20 Jan 20222.66002.72502.45002.46002.46006,403,500
19 Jan 20222.79002.80002.62002.63002.63004,287,300
18 Jan 20223.06003.07002.74002.75002.75006,200,300
14 Jan 20223.11003.16703.01003.12003.12002,614,100
13 Jan 20223.25003.32003.12003.14003.14002,482,000
12 Jan 20223.38503.43003.21003.21003.21002,257,400
11 Jan 20223.17003.34003.13503.31003.31002,345,400
10 Jan 20223.21003.23003.03503.14003.14003,844,800
07 Jan 20223.33003.43003.23003.23003.23003,205,200
06 Jan 20223.49003.54003.25003.30003.30003,924,200
05 Jan 20223.65003.89003.47003.49003.49004,404,500
04 Jan 20223.85003.87003.63503.67003.67003,026,700
03 Jan 20223.78003.94003.74503.77003.77003,514,000
31 Dec 20213.73003.88003.64003.65003.65003,057,100
30 Dec 20213.49003.91003.43003.78003.78005,254,100
29 Dec 20213.72003.74003.45503.49003.49004,227,600
28 Dec 20213.80003.92003.74003.76003.76002,633,000
27 Dec 20214.11004.12003.76503.81003.81004,260,600
23 Dec 20214.00004.22003.96304.17004.17003,447,300
22 Dec 20214.00004.07003.88503.98003.98002,304,900
21 Dec 20213.91004.04503.89004.04004.04002,640,000
20 Dec 20213.84003.91003.75003.86003.86003,135,800
17 Dec 20213.77004.04003.61004.01004.01005,117,500
16 Dec 20213.92003.98003.75503.81003.81002,231,600
15 Dec 20213.74003.92003.57003.90003.90002,711,800
14 Dec 20213.83003.90003.72003.72003.72001,840,400
13 Dec 20213.89004.07003.84003.88003.88002,409,000
10 Dec 20214.07004.15003.92003.95003.95002,482,200
09 Dec 20214.07004.19004.04104.06004.06002,291,100
08 Dec 20214.02504.20503.99004.15004.15002,863,300
07 Dec 20214.00004.14003.97504.02004.02003,670,900
06 Dec 20213.51503.95003.29003.87003.87004,698,300
03 Dec 20213.80003.82003.47003.57003.57005,201,300
02 Dec 20213.75003.91003.63003.81003.81004,089,900
01 Dec 20214.04004.07003.68003.71003.71004,027,800
30 Nov 20213.98004.07003.80003.96003.96003,497,900
29 Nov 20214.12004.13003.88004.02004.02003,760,600
26 Nov 20214.09004.15003.97004.04004.04002,923,900
24 Nov 20214.08004.27003.98004.26004.26002,678,300
23 Nov 20214.18004.30004.02004.17004.17004,647,500
22 Nov 20214.61004.61504.13004.22004.22005,039,400
19 Nov 20214.45004.58504.38404.51004.51003,700,700
18 Nov 20215.16005.20004.35004.43004.43009,741,400
17 Nov 20215.35005.55005.10005.17005.170010,459,200
16 Nov 20214.99005.55004.81005.23005.230027,035,800
15 Nov 20214.60004.60004.34004.43004.43006,618,800
12 Nov 20214.55504.66804.48004.53004.53002,391,300
11 Nov 20214.47004.60504.31004.52004.52003,437,100
10 Nov 20214.57004.59004.30004.39004.39002,965,600
09 Nov 20214.90004.91004.49004.58004.58003,683,700
08 Nov 20214.48005.00004.45004.92004.92008,150,700
05 Nov 20214.50004.51004.28004.40004.40003,070,500
04 Nov 20214.59004.69004.46004.48004.48002,731,700
03 Nov 20214.46004.65004.40004.54004.54003,498,300
02 Nov 20214.54004.55004.28504.46004.46003,462,400
01 Nov 20214.45004.55004.35504.49004.49005,453,500
29 Oct 20214.35004.49004.24004.34004.34004,508,800
28 Oct 20214.00004.47003.98004.42004.420010,524,800
27 Oct 20214.12004.18003.94003.97003.97008,092,900
26 Oct 20214.56004.56004.16004.17004.170012,171,800
25 Oct 20214.58004.74004.53004.60004.60004,172,400
22 Oct 20214.87004.87004.52004.56004.56003,318,500
21 Oct 20214.86005.00004.81004.88004.88003,394,000
20 Oct 20214.87004.96004.78504.89004.89002,198,300
19 Oct 20214.79004.92004.74004.85004.85003,735,500
18 Oct 20214.70004.78004.65504.73004.73002,349,400
15 Oct 20214.98004.98004.75004.77004.77002,471,200
14 Oct 20214.99005.02004.83004.85004.85001,731,900
13 Oct 20214.80004.94004.70004.94004.94001,928,700
12 Oct 20214.64004.82004.64004.76004.76002,564,800
11 Oct 20214.67004.78004.59404.62004.62001,625,600
08 Oct 20214.75004.75004.60004.64004.64001,584,100
07 Oct 20214.72004.81004.62004.67004.67002,207,600
06 Oct 20214.51004.64004.48004.63004.63003,235,100
05 Oct 20214.67004.82004.58004.60004.60003,157,900
04 Oct 20214.85004.85004.58004.60004.60003,440,700
01 Oct 20214.96005.09004.78504.88004.88002,710,600
30 Sept 20214.93005.02904.81004.95004.95002,330,000
29 Sept 20215.13005.23004.85004.94004.94006,154,800
28 Sept 20215.57005.72005.00005.08005.08007,014,600
27 Sept 20215.22005.63005.19005.61005.61005,726,000
24 Sept 20215.26005.42005.14805.18005.18004,351,500
23 Sept 20215.12005.50804.98005.46005.46009,426,500
22 Sept 20214.94005.16004.94004.99004.99004,003,700
21 Sept 20214.74004.98004.68004.96004.96003,505,000
20 Sept 20214.80004.85004.56004.72004.72005,354,000
17 Sept 20214.92005.16004.90005.08005.080015,797,600
16 Sept 20214.80004.99004.72004.93004.93003,135,000
15 Sept 20214.71004.85504.67004.82004.82002,761,000
14 Sept 20214.64004.98004.62504.75004.75005,326,200
13 Sept 20214.70004.78004.54004.65004.65004,561,100
10 Sept 20214.85004.91004.60004.61004.61004,472,000
09 Sept 20214.76004.94004.68004.85004.85003,760,100
08 Sept 20215.16005.19004.72004.84004.84006,177,900
07 Sept 20215.10005.23005.05005.18005.18003,761,600
03 Sept 20215.06005.09904.94005.07005.07002,702,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...