UK Markets closed
NIKKEI 225
26,402.84 -508.36 (-1.89%) HANG SENG
20,120.68 -523.60 (-2.54%) CRUDE OIL
110.00 +0.41 (+0.37%) GOLD FUTURES
1,841.10 +25.20 (+1.39%) DOW
31,157.93 -332.14 (-1.05%) BTC-GBP
24,122.90 +807.48 (+3.46%)
Romeo Power, Inc. (RMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:47PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 May 2022 | 0.9601 | 0.9990 | 0.8990 | 0.9103 | 0.9103 | 3,279,655 |
| 18 May 2022 | 1.0000 | 1.0500 | 0.9190 | 0.9230 | 0.9230 | 5,776,600 |
| 17 May 2022 | 1.0100 | 1.0300 | 0.9650 | 1.0100 | 1.0100 | 2,537,500 |
| 16 May 2022 | 1.0000 | 1.0000 | 0.9200 | 0.9790 | 0.9790 | 2,920,300 |
| 13 May 2022 | 0.9700 | 1.0400 | 0.9500 | 0.9560 | 0.9560 | 4,593,000 |
| 12 May 2022 | 0.8520 | 1.0300 | 0.8500 | 0.9090 | 0.9090 | 6,057,200 |
| 11 May 2022 | 0.9570 | 0.9840 | 0.8630 | 0.8630 | 0.8630 | 4,705,700 |
| 10 May 2022 | 1.1100 | 1.1200 | 0.9300 | 0.9570 | 0.9570 | 6,527,100 |
| 09 May 2022 | 1.1500 | 1.1500 | 1.0500 | 1.0600 | 1.0600 | 4,573,100 |
| 06 May 2022 | 1.1600 | 1.2000 | 1.0800 | 1.1700 | 1.1700 | 4,655,500 |
| 05 May 2022 | 1.2000 | 1.2200 | 1.1300 | 1.1400 | 1.1400 | 2,948,900 |
| 04 May 2022 | 1.1700 | 1.2500 | 1.1400 | 1.2500 | 1.2500 | 3,057,900 |
| 03 May 2022 | 1.2100 | 1.2100 | 1.1200 | 1.2000 | 1.2000 | 3,559,000 |
| 02 May 2022 | 1.1200 | 1.1900 | 1.0750 | 1.1900 | 1.1900 | 4,004,400 |
| 29 Apr 2022 | 1.1100 | 1.2000 | 1.0700 | 1.1000 | 1.1000 | 3,735,200 |
| 28 Apr 2022 | 1.1700 | 1.1800 | 1.0500 | 1.1300 | 1.1300 | 4,155,800 |
| 27 Apr 2022 | 1.1500 | 1.1800 | 1.1200 | 1.1200 | 1.1200 | 2,614,700 |
| 26 Apr 2022 | 1.1700 | 1.1800 | 1.1100 | 1.1400 | 1.1400 | 4,413,400 |
| 25 Apr 2022 | 1.0800 | 1.1900 | 1.0640 | 1.1900 | 1.1900 | 4,907,500 |
| 22 Apr 2022 | 1.0400 | 1.1000 | 1.0400 | 1.1000 | 1.1000 | 3,922,000 |
| 21 Apr 2022 | 1.1400 | 1.1900 | 1.0500 | 1.0600 | 1.0600 | 7,417,200 |
| 20 Apr 2022 | 1.1900 | 1.2000 | 1.1300 | 1.1400 | 1.1400 | 3,379,100 |
| 19 Apr 2022 | 1.1900 | 1.2200 | 1.1500 | 1.1700 | 1.1700 | 4,354,500 |
| 18 Apr 2022 | 1.2500 | 1.2600 | 1.1500 | 1.1600 | 1.1600 | 6,006,000 |
| 14 Apr 2022 | 1.3100 | 1.3200 | 1.2500 | 1.2600 | 1.2600 | 4,135,500 |
| 13 Apr 2022 | 1.3000 | 1.3200 | 1.2490 | 1.2900 | 1.2900 | 3,729,100 |
| 12 Apr 2022 | 1.3600 | 1.3900 | 1.2900 | 1.3000 | 1.3000 | 5,107,800 |
| 11 Apr 2022 | 1.3800 | 1.4200 | 1.3300 | 1.3400 | 1.3400 | 4,610,000 |
| 08 Apr 2022 | 1.4300 | 1.4400 | 1.3700 | 1.4000 | 1.4000 | 4,919,100 |
| 07 Apr 2022 | 1.4500 | 1.4700 | 1.3700 | 1.4300 | 1.4300 | 4,964,600 |
| 06 Apr 2022 | 1.5500 | 1.5500 | 1.4200 | 1.4400 | 1.4400 | 6,759,400 |
| 05 Apr 2022 | 1.6400 | 1.6500 | 1.5300 | 1.5600 | 1.5600 | 6,711,400 |
| 04 Apr 2022 | 1.4700 | 1.6800 | 1.4350 | 1.6800 | 1.6800 | 12,647,500 |
| 01 Apr 2022 | 1.5000 | 1.5200 | 1.4100 | 1.4300 | 1.4300 | 8,970,700 |
| 31 Mar 2022 | 1.6100 | 1.6250 | 1.4800 | 1.4900 | 1.4900 | 13,976,800 |
| 30 Mar 2022 | 1.4900 | 1.7600 | 1.4500 | 1.5800 | 1.5800 | 41,346,900 |
| 29 Mar 2022 | 1.4000 | 1.4300 | 1.3300 | 1.4100 | 1.4100 | 14,906,000 |
| 28 Mar 2022 | 1.5000 | 1.5000 | 1.3400 | 1.3600 | 1.3600 | 12,061,400 |
| 25 Mar 2022 | 1.5300 | 1.5500 | 1.4200 | 1.4500 | 1.4500 | 5,733,000 |
| 24 Mar 2022 | 1.6700 | 1.7500 | 1.4700 | 1.5300 | 1.5300 | 15,005,200 |
| 23 Mar 2022 | 1.6700 | 1.7000 | 1.5800 | 1.5800 | 1.5800 | 9,098,800 |
| 22 Mar 2022 | 1.6600 | 1.7400 | 1.6250 | 1.7000 | 1.7000 | 5,993,700 |
| 21 Mar 2022 | 1.7700 | 1.7700 | 1.6100 | 1.6300 | 1.6300 | 5,173,000 |
| 18 Mar 2022 | 1.6100 | 1.7500 | 1.6100 | 1.7300 | 1.7300 | 12,013,200 |
| 17 Mar 2022 | 1.4900 | 1.6200 | 1.4600 | 1.6200 | 1.6200 | 8,160,600 |
| 16 Mar 2022 | 1.3800 | 1.5200 | 1.3800 | 1.4700 | 1.4700 | 6,493,000 |
| 15 Mar 2022 | 1.3500 | 1.3800 | 1.2900 | 1.3700 | 1.3700 | 2,752,900 |
| 14 Mar 2022 | 1.4200 | 1.4400 | 1.3300 | 1.3300 | 1.3300 | 3,278,600 |
| 11 Mar 2022 | 1.5100 | 1.5200 | 1.3700 | 1.4200 | 1.4200 | 3,553,700 |
| 10 Mar 2022 | 1.4500 | 1.5200 | 1.4200 | 1.5100 | 1.5100 | 4,493,200 |
| 09 Mar 2022 | 1.5400 | 1.5600 | 1.4500 | 1.4900 | 1.4900 | 6,238,600 |
| 08 Mar 2022 | 1.4700 | 1.6000 | 1.4200 | 1.5000 | 1.5000 | 11,938,900 |
| 07 Mar 2022 | 1.3800 | 1.5300 | 1.3600 | 1.4700 | 1.4700 | 6,805,800 |
| 04 Mar 2022 | 1.4800 | 1.4800 | 1.3400 | 1.3700 | 1.3700 | 8,819,800 |
| 03 Mar 2022 | 1.6400 | 1.6400 | 1.4800 | 1.4900 | 1.4900 | 7,603,600 |
| 02 Mar 2022 | 1.6100 | 1.6300 | 1.5000 | 1.6200 | 1.6200 | 9,642,600 |
| 01 Mar 2022 | 1.7800 | 1.8000 | 1.6600 | 1.7000 | 1.7000 | 8,630,300 |
| 28 Feb 2022 | 1.8100 | 1.8800 | 1.7500 | 1.8300 | 1.8300 | 7,341,600 |
| 25 Feb 2022 | 1.9700 | 1.9700 | 1.7800 | 1.8300 | 1.8300 | 5,242,100 |
| 24 Feb 2022 | 1.6700 | 1.9300 | 1.6200 | 1.9300 | 1.9300 | 5,884,800 |
| 23 Feb 2022 | 1.9500 | 1.9500 | 1.7600 | 1.7700 | 1.7700 | 4,160,400 |
| 22 Feb 2022 | 1.9900 | 2.0400 | 1.8250 | 1.8700 | 1.8700 | 6,874,900 |
| 18 Feb 2022 | 2.1500 | 2.1700 | 1.9600 | 2.0500 | 2.0500 | 4,509,000 |
| 17 Feb 2022 | 2.2100 | 2.3200 | 2.1000 | 2.1500 | 2.1500 | 2,493,000 |
| 16 Feb 2022 | 2.1600 | 2.2800 | 2.1200 | 2.2500 | 2.2500 | 2,157,300 |
| 15 Feb 2022 | 2.0900 | 2.2550 | 2.0600 | 2.2200 | 2.2200 | 2,942,100 |
| 14 Feb 2022 | 2.0700 | 2.1500 | 1.9950 | 2.0100 | 2.0100 | 2,213,200 |
| 11 Feb 2022 | 2.1900 | 2.2500 | 2.0200 | 2.0600 | 2.0600 | 3,241,500 |
| 10 Feb 2022 | 2.2300 | 2.3600 | 2.1600 | 2.1900 | 2.1900 | 3,783,900 |
| 09 Feb 2022 | 2.2500 | 2.3200 | 2.2400 | 2.3200 | 2.3200 | 3,834,400 |
| 08 Feb 2022 | 2.1400 | 2.2300 | 2.0820 | 2.2100 | 2.2100 | 2,985,200 |
| 07 Feb 2022 | 2.2600 | 2.3380 | 2.1100 | 2.1200 | 2.1200 | 3,267,200 |
| 04 Feb 2022 | 2.0900 | 2.2200 | 2.0700 | 2.1800 | 2.1800 | 3,233,900 |
| 03 Feb 2022 | 2.1500 | 2.2050 | 2.0500 | 2.0600 | 2.0600 | 3,708,400 |
| 02 Feb 2022 | 2.2700 | 2.2700 | 2.0810 | 2.2100 | 2.2100 | 5,549,900 |
| 01 Feb 2022 | 2.3900 | 2.3900 | 2.1500 | 2.2800 | 2.2800 | 6,098,100 |
| 31 Jan 2022 | 1.9100 | 2.4000 | 1.9000 | 2.3600 | 2.3600 | 12,892,200 |
| 28 Jan 2022 | 1.8300 | 1.9300 | 1.7500 | 1.8800 | 1.8800 | 6,537,100 |
| 27 Jan 2022 | 2.1100 | 2.1200 | 1.8200 | 1.8300 | 1.8300 | 10,624,300 |
| 26 Jan 2022 | 2.2800 | 2.4100 | 2.1800 | 2.2000 | 2.2000 | 6,603,100 |
| 25 Jan 2022 | 2.1000 | 2.2300 | 2.0500 | 2.1900 | 2.1900 | 4,585,200 |
| 24 Jan 2022 | 2.1100 | 2.2000 | 1.9000 | 2.1900 | 2.1900 | 9,362,000 |
| 21 Jan 2022 | 2.4100 | 2.4200 | 2.1800 | 2.1900 | 2.1900 | 9,259,400 |
| 20 Jan 2022 | 2.6600 | 2.7250 | 2.4500 | 2.4600 | 2.4600 | 6,403,500 |
| 19 Jan 2022 | 2.7900 | 2.8000 | 2.6200 | 2.6300 | 2.6300 | 4,287,300 |
| 18 Jan 2022 | 3.0600 | 3.0700 | 2.7400 | 2.7500 | 2.7500 | 6,200,300 |
| 14 Jan 2022 | 3.1100 | 3.1670 | 3.0100 | 3.1200 | 3.1200 | 2,624,800 |
| 13 Jan 2022 | 3.2500 | 3.3200 | 3.1200 | 3.1400 | 3.1400 | 2,482,000 |
| 12 Jan 2022 | 3.3850 | 3.4300 | 3.2100 | 3.2100 | 3.2100 | 2,257,400 |
| 11 Jan 2022 | 3.1700 | 3.3400 | 3.1350 | 3.3100 | 3.3100 | 2,345,400 |
| 10 Jan 2022 | 3.2100 | 3.2300 | 3.0350 | 3.1400 | 3.1400 | 3,844,800 |
| 07 Jan 2022 | 3.3300 | 3.4300 | 3.2300 | 3.2300 | 3.2300 | 3,211,400 |
| 06 Jan 2022 | 3.4900 | 3.5400 | 3.2500 | 3.3000 | 3.3000 | 3,924,200 |
| 05 Jan 2022 | 3.6500 | 3.8900 | 3.4700 | 3.4900 | 3.4900 | 4,404,500 |
| 04 Jan 2022 | 3.8500 | 3.8700 | 3.6350 | 3.6700 | 3.6700 | 3,026,700 |
| 03 Jan 2022 | 3.7800 | 3.9400 | 3.7450 | 3.7700 | 3.7700 | 3,514,000 |
| 31 Dec 2021 | 3.7300 | 3.8800 | 3.6400 | 3.6500 | 3.6500 | 3,057,100 |
| 30 Dec 2021 | 3.4900 | 3.9100 | 3.4300 | 3.7800 | 3.7800 | 5,254,100 |
| 29 Dec 2021 | 3.7200 | 3.7400 | 3.4550 | 3.4900 | 3.4900 | 4,227,600 |
| 28 Dec 2021 | 3.8000 | 3.9200 | 3.7400 | 3.7600 | 3.7600 | 2,633,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
