Advertisement
Advertisement
U.S. markets close in 3 hours 24 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Romeo Power, Inc. (RMO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
0.6708-0.0492 (-6.83%)
As of 12:36PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20220.71000.71000.66240.67080.67081,813,047
Aug 18, 20220.72000.73500.71200.72000.72001,724,700
Aug 17, 20220.76500.76500.71200.73000.73004,383,500
Aug 16, 20220.74800.77900.70700.77400.77405,260,000
Aug 15, 20220.74000.78900.73500.74300.74303,912,200
Aug 12, 20220.75300.79700.72200.77000.77005,022,200
Aug 11, 20220.80600.80900.73000.74300.74304,727,800
Aug 10, 20220.82000.83000.75500.78100.78103,348,100
Aug 09, 20220.87000.87100.75000.75300.75306,169,600
Aug 08, 20220.89000.98800.87000.87800.87808,109,300
Aug 05, 20220.84000.89000.82000.89000.89005,585,000
Aug 04, 20220.78000.89500.78000.86500.865010,421,700
Aug 03, 20220.70000.78900.70000.78400.784013,341,400
Aug 02, 20220.70000.72800.68000.70000.700017,795,200
Aug 01, 20220.67900.71700.65200.69800.698047,040,300
Jul 29, 20220.52100.55000.50000.55000.55009,886,200
Jul 28, 20220.52000.55700.50300.52500.52504,027,100
Jul 27, 20220.49700.53500.47100.53000.53004,799,000
Jul 26, 20220.51900.51900.47200.48000.48003,409,400
Jul 25, 20220.52000.53200.49000.49600.49604,331,100
Jul 22, 20220.56500.57800.52000.52000.52006,349,900
Jul 21, 20220.61000.62000.55400.56000.56004,812,200
Jul 20, 20220.57000.63000.56800.61800.61808,533,300
Jul 19, 20220.56500.59500.56200.57400.57403,306,400
Jul 18, 20220.59000.60000.55000.56000.56003,549,800
Jul 15, 20220.61000.62000.55100.58000.58003,445,400
Jul 14, 20220.56000.61900.55100.58900.58906,225,500
Jul 13, 20220.59000.61200.55100.56400.56407,830,700
Jul 12, 20220.51600.67700.47600.63000.630011,878,100
Jul 11, 20220.56900.57000.50000.50000.50004,376,900
Jul 08, 20220.50000.57200.49000.54700.54706,796,900
Jul 07, 20220.46700.50000.46500.49800.49806,007,800
Jul 06, 20220.48500.49000.46000.46100.46103,358,200
Jul 05, 20220.46000.49000.44300.48600.48605,704,900
Jul 01, 20220.45200.46600.43700.45300.45305,631,800
Jun 30, 20220.46000.47900.44000.44900.44909,407,400
Jun 29, 20220.51500.51900.45600.45600.456022,043,400
Jun 28, 20220.52000.53600.48500.51500.51507,562,800
Jun 27, 20220.55000.55100.49000.51900.519010,353,200
Jun 24, 20220.54600.56700.52600.52700.527016,671,000
Jun 23, 20220.52000.54700.50100.52200.522010,957,600
Jun 22, 20220.58000.62600.55100.55800.55805,264,800
Jun 21, 20220.46200.65900.46100.59000.590019,277,900
Jun 17, 20220.46200.52000.44500.45100.451012,193,700
Jun 16, 20220.48000.50200.45000.47000.47007,510,900
Jun 15, 20220.53200.55500.50000.50600.50608,932,600
Jun 14, 20220.60800.61800.51000.52600.526011,672,100
Jun 13, 20220.64000.64000.59000.60000.60006,228,900
Jun 10, 20220.65000.69000.63900.65400.65406,354,400
Jun 09, 20220.72000.73800.65900.66000.66005,643,500
Jun 08, 20220.70000.75000.70000.72300.72306,477,900
Jun 07, 20220.67000.72300.67000.70200.70207,096,300
Jun 06, 20220.73800.75000.65000.67400.67407,373,400
Jun 03, 20220.73200.76900.72000.74000.74004,712,600
Jun 02, 20220.73600.79000.73000.75000.75007,816,400
Jun 01, 20220.83000.83000.72800.73300.73307,328,300
May 31, 20220.86000.86500.78600.78600.78607,993,200
May 27, 20220.83000.88000.82500.83300.83304,473,700
May 26, 20220.81300.87500.78000.80600.80605,324,400
May 25, 20220.82000.82800.79000.81300.81303,685,100
May 24, 20220.89000.89700.80000.81200.81204,024,800
May 23, 20220.89500.93000.82600.89000.89004,019,700
May 20, 20220.95000.96000.85000.87800.87804,782,000
May 19, 20220.96000.99900.89900.90700.90705,811,800
May 18, 20221.00001.05000.91900.92300.92305,777,700
May 17, 20221.01001.03000.96501.01001.01002,537,500
May 16, 20221.00001.00000.92000.97900.97902,920,300
May 13, 20220.97001.04000.95000.95600.95604,606,300
May 12, 20220.85201.03000.85000.90900.90906,057,200
May 11, 20220.95700.98400.86300.86300.86304,705,700
May 10, 20221.11001.12000.93000.95700.95706,527,100
May 09, 20221.15001.15001.05001.06001.06004,573,100
May 06, 20221.16001.20001.08001.17001.17004,663,000
May 05, 20221.20001.22001.13001.14001.14002,948,900
May 04, 20221.17001.25001.14001.25001.25003,057,900
May 03, 20221.21001.21001.12001.20001.20003,559,000
May 02, 20221.12001.19001.07501.19001.19004,004,400
Apr 29, 20221.11001.20001.07001.10001.10003,787,300
Apr 28, 20221.17001.18001.05001.13001.13004,155,800
Apr 27, 20221.15001.18001.12001.12001.12002,614,700
Apr 26, 20221.17001.18001.11001.14001.14004,413,400
Apr 25, 20221.08001.19001.06401.19001.19004,907,500
Apr 22, 20221.04001.10001.04001.10001.10003,922,000
Apr 21, 20221.14001.19001.05001.06001.06007,417,200
Apr 20, 20221.19001.20001.13001.14001.14003,379,100
Apr 19, 20221.19001.22001.15001.17001.17004,354,500
Apr 18, 20221.25001.26001.15001.16001.16006,006,000
Apr 14, 20221.31001.32001.25001.26001.26004,135,500
Apr 13, 20221.30001.32001.24901.29001.29003,729,100
Apr 12, 20221.36001.39001.29001.30001.30005,107,800
Apr 11, 20221.38001.42001.33001.34001.34004,610,000
Apr 08, 20221.43001.44001.37001.40001.40004,919,100
Apr 07, 20221.45001.47001.37001.43001.43004,964,600
Apr 06, 20221.55001.55001.42001.44001.44006,759,400
Apr 05, 20221.64001.65001.53001.56001.56006,711,400
Apr 04, 20221.47001.68001.43501.68001.680012,647,500
Apr 01, 20221.50001.52001.41001.43001.43008,970,700
Mar 31, 20221.61001.62501.48001.49001.490013,976,800
Mar 30, 20221.49001.76001.45001.58001.580041,346,900
Mar 29, 20221.40001.43001.33001.41001.410014,906,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement