UK Markets open in 6 hrs 12 mins

Romeo Power, Inc. (RMO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
3.9600-1.2100 (-23.40%)
At close: 04:00PM EST
3.9400 -0.02 (-0.51%)
After hours: 07:49PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20215.16004.06993.80003.96003.96003,497,934
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 20214.45004.58504.38404.51004.51003,677,300
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
02 Sept 20214.91005.13004.91005.04005.04004,035,800
01 Sept 20214.90005.10004.77004.89004.89004,800,100
31 Aug 20215.03505.14004.85004.87004.87005,088,200
30 Aug 20214.96005.08004.92005.04005.04004,042,300
27 Aug 20215.13005.23504.88004.90004.90005,903,800
26 Aug 20215.04005.52004.98005.06005.06007,932,600
25 Aug 20215.00005.36904.90005.04005.04007,402,000
24 Aug 20214.99005.06004.77204.97004.97005,953,500
23 Aug 20214.33005.12004.28005.04005.040013,486,100
20 Aug 20214.25004.33004.09004.29004.290010,086,100
19 Aug 20214.69004.74004.17004.20004.200012,747,800
18 Aug 20214.80004.95004.66004.79004.79008,938,700
17 Aug 20214.97005.01004.60004.76004.760023,006,200
16 Aug 20216.52006.52005.80005.82005.820010,040,800
13 Aug 20217.43007.44006.56006.57006.57009,072,000
12 Aug 20216.84006.96006.74006.90006.90002,203,500
11 Aug 20216.91006.91506.60006.87006.87003,025,600
10 Aug 20216.97007.15906.72006.90006.90003,033,500
09 Aug 20216.67006.90006.55006.85006.85002,753,400
06 Aug 20216.97007.00006.64006.64006.64002,531,700
05 Aug 20216.75007.03006.67006.86006.86001,549,000
04 Aug 20216.78007.04006.60006.71006.71002,039,700
03 Aug 20216.95007.01506.67006.85006.85001,966,100
02 Aug 20217.06007.14006.89006.99006.99001,901,300
30 Jul 20216.90007.33906.87007.05007.05003,639,100
29 Jul 20217.14007.23006.93006.93006.93001,431,600
28 Jul 20216.70007.13006.69007.06007.06002,922,200
27 Jul 20216.89006.93606.46006.63006.63003,113,500
26 Jul 20216.98007.19006.86006.92006.92002,127,700
23 Jul 20217.07007.07006.83506.98006.98001,732,200
22 Jul 20217.38007.38007.08007.10007.10001,389,200
21 Jul 20217.08007.50007.06007.40007.40002,135,400
20 Jul 20216.85007.14506.57507.03007.03002,934,200
19 Jul 20216.94007.02006.70006.85006.85003,124,500
16 Jul 20217.50007.57007.02007.11007.11002,310,600
15 Jul 20217.15507.72007.08007.46007.46004,255,000
14 Jul 20217.22007.40006.98007.22007.22002,590,300
13 Jul 20217.11007.23006.95507.23007.23002,601,000
12 Jul 20217.53007.53007.05007.13007.13002,723,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...