Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Saturday, December 19, 2009, 6:29AM ET - U.S. Markets Closed. Dow Up 0.20% Nasdaq Up 1.45%
Rome Bancorp Inc. (ROME)On Dec 18: 8.06  Up 0.16 (2.03%)  
MORE ON ROME
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
18-Dec-098.058.138.058.067008.06
17-Dec-097.848.377.847.903007.90
16-Dec-098.208.208.208.2008.20
15-Dec-098.208.208.208.2008.20
14-Dec-098.248.248.208.205,0008.20
11-Dec-098.018.228.008.205,7008.20
10-Dec-097.857.857.857.852007.85
9-Dec-098.408.408.408.4008.40
8-Dec-098.408.408.408.4008.40
7-Dec-098.408.408.408.4008.40
4-Dec-098.428.428.258.4050,9008.40
3-Dec-098.208.208.208.209008.20
2-Dec-098.208.228.208.221,8008.22
1-Dec-097.878.167.838.153,2008.15
30-Nov-098.398.398.008.398008.39
27-Nov-097.787.787.787.782007.78
25-Nov-098.398.698.398.604,1008.60
24-Nov-098.358.358.358.3508.35
23-Nov-098.318.358.318.351,3008.35
20-Nov-098.308.508.308.3512,0008.35
19-Nov-098.268.308.268.301,9008.30
18-Nov-097.908.007.907.912,7007.91
17-Nov-098.238.497.708.152,7008.15
16-Nov-098.058.058.008.001,1008.00
13-Nov-098.108.108.108.1008.10
12-Nov-097.828.167.818.1031,2008.10
11-Nov-098.098.098.008.002008.00
10-Nov-098.258.258.258.2508.25
9-Nov-098.258.258.258.252008.25
6-Nov-098.258.258.258.2508.25
5-Nov-098.268.268.248.252,5008.25
4-Nov-098.548.548.548.541008.54
4-Nov-09 $ 0.085 Dividend
3-Nov-098.068.268.068.259008.17
2-Nov-098.558.558.558.553008.46
30-Oct-098.558.558.558.5508.46
29-Oct-098.258.558.258.551,6008.46
28-Oct-098.508.508.508.5008.41
27-Oct-098.518.518.508.501,7008.41
26-Oct-098.508.508.508.5008.41
23-Oct-098.508.508.508.5008.41
22-Oct-098.508.508.508.507008.41
21-Oct-098.508.508.508.503008.41
20-Oct-098.658.658.658.6508.56
19-Oct-098.658.658.658.6508.56
16-Oct-098.208.658.208.651,3008.56
15-Oct-098.268.268.268.264008.17
14-Oct-098.298.298.298.291008.20
13-Oct-098.408.408.408.4008.31
12-Oct-098.408.408.408.4008.31
9-Oct-098.408.408.408.4008.31
8-Oct-098.408.408.408.402,0008.31
7-Oct-098.208.258.208.251,6008.17
6-Oct-098.338.518.258.256,7008.17
5-Oct-098.498.498.498.4908.40
2-Oct-098.498.498.498.492008.40
1-Oct-098.788.788.788.7808.69
30-Sep-098.788.788.788.781008.69
29-Sep-098.328.338.308.317008.22
28-Sep-098.498.498.498.4908.40
25-Sep-098.498.498.498.4908.40
24-Sep-098.348.498.348.494008.40
23-Sep-098.258.308.258.301,2008.21
22-Sep-098.508.508.508.5008.41
21-Sep-098.608.608.508.502,1008.41
18-Sep-098.728.728.728.722008.63
17-Sep-098.818.818.818.812008.72
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions