Romeo Power, Inc. (RMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.08+0.15 (+3.04%)
At close: 4:05PM EDT
5.04 -0.04 (-0.79%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Sept 2021 | 4.92 | 5.16 | 4.90 | 5.08 | 5.08 | 14,559,076 |
| 16 Sept 2021 | - | - | - | - | - | - |
| 15 Sept 2021 | - | - | - | - | - | - |
| 14 Sept 2021 | - | - | - | - | - | - |
| 13 Sept 2021 | - | - | - | - | - | - |
| 10 Sept 2021 | - | - | - | - | - | - |
| 09 Sept 2021 | - | - | - | - | - | - |
| 08 Sept 2021 | - | - | - | - | - | - |
| 07 Sept 2021 | - | - | - | - | - | - |
| 03 Sept 2021 | 5.06 | 5.10 | 4.94 | 5.07 | 5.07 | 270,250,000 |
| 02 Sept 2021 | 4.91 | 5.13 | 4.91 | 5.04 | 5.04 | 404,090,000 |
| 01 Sept 2021 | 4.90 | 5.10 | 4.77 | 4.89 | 4.89 | 480,010,000 |
| 31 Aug 2021 | 5.03 | 5.14 | 4.85 | 4.87 | 4.87 | 507,060,000 |
| 30 Aug 2021 | 4.96 | 5.08 | 4.92 | 5.04 | 5.04 | 404,230,000 |
| 27 Aug 2021 | 5.13 | 5.24 | 4.88 | 4.90 | 4.90 | 590,380,000 |
| 26 Aug 2021 | 5.04 | 5.52 | 4.98 | 5.06 | 5.06 | 792,450,000 |
| 25 Aug 2021 | 5.00 | 5.37 | 4.90 | 5.04 | 5.04 | 739,710,000 |
| 24 Aug 2021 | 4.99 | 5.06 | 4.77 | 4.97 | 4.97 | 593,790,000 |
| 23 Aug 2021 | 4.33 | 5.12 | 4.28 | 5.04 | 5.04 | 1,346,860,000 |
| 20 Aug 2021 | 4.25 | 4.33 | 4.09 | 4.29 | 4.29 | 1,008,610,000 |
| 19 Aug 2021 | 4.69 | 4.74 | 4.17 | 4.20 | 4.20 | 1,268,400,000 |
| 18 Aug 2021 | 4.80 | 4.95 | 4.66 | 4.79 | 4.79 | 889,230,000 |
| 17 Aug 2021 | 4.97 | 5.01 | 4.60 | 4.76 | 4.76 | 2,296,680,000 |
| 16 Aug 2021 | 6.52 | 6.52 | 5.80 | 5.82 | 5.82 | 1,004,080,000 |
| 13 Aug 2021 | 7.43 | 7.44 | 6.56 | 6.57 | 6.57 | 907,200,000 |
| 12 Aug 2021 | 6.84 | 6.96 | 6.74 | 6.90 | 6.90 | 220,350,000 |
| 11 Aug 2021 | 6.91 | 6.91 | 6.60 | 6.87 | 6.87 | 302,560,000 |
| 10 Aug 2021 | 6.97 | 7.16 | 6.72 | 6.90 | 6.90 | 302,660,000 |
| 09 Aug 2021 | 6.67 | 6.90 | 6.55 | 6.85 | 6.85 | 274,980,000 |
| 06 Aug 2021 | 6.97 | 7.00 | 6.64 | 6.64 | 6.64 | 253,170,000 |
| 05 Aug 2021 | 6.75 | 7.03 | 6.67 | 6.86 | 6.86 | 153,800,000 |
| 04 Aug 2021 | 6.78 | 7.04 | 6.60 | 6.71 | 6.71 | 203,970,000 |
| 03 Aug 2021 | 6.95 | 7.01 | 6.67 | 6.85 | 6.85 | 1,966,100 |
| 02 Aug 2021 | 7.06 | 7.14 | 6.89 | 6.99 | 6.99 | 1,901,300 |
| 30 Jul 2021 | 6.90 | 7.34 | 6.87 | 7.05 | 7.05 | 3,639,100 |
| 29 Jul 2021 | 7.14 | 7.23 | 6.93 | 6.93 | 6.93 | 1,431,600 |
| 28 Jul 2021 | 6.70 | 7.13 | 6.69 | 7.06 | 7.06 | 2,918,900 |
| 27 Jul 2021 | 6.89 | 6.94 | 6.46 | 6.63 | 6.63 | 3,113,500 |
| 26 Jul 2021 | 6.98 | 7.19 | 6.86 | 6.92 | 6.92 | 2,127,700 |
| 23 Jul 2021 | 7.07 | 7.07 | 6.84 | 6.98 | 6.98 | 1,732,200 |
| 22 Jul 2021 | 7.38 | 7.38 | 7.08 | 7.10 | 7.10 | 1,389,200 |
| 21 Jul 2021 | 7.08 | 7.50 | 7.06 | 7.40 | 7.40 | 2,135,400 |
| 20 Jul 2021 | 6.85 | 7.14 | 6.57 | 7.03 | 7.03 | 2,934,200 |
| 19 Jul 2021 | 6.94 | 7.02 | 6.70 | 6.85 | 6.85 | 3,124,500 |
| 16 Jul 2021 | 7.50 | 7.57 | 7.02 | 7.11 | 7.11 | 2,310,600 |
| 15 Jul 2021 | 7.16 | 7.72 | 7.08 | 7.46 | 7.46 | 4,255,000 |
| 14 Jul 2021 | 7.22 | 7.40 | 6.98 | 7.22 | 7.22 | 2,590,300 |
| 13 Jul 2021 | 7.11 | 7.23 | 6.95 | 7.23 | 7.23 | 2,601,000 |
| 12 Jul 2021 | 7.53 | 7.53 | 7.05 | 7.13 | 7.13 | 2,723,400 |
| 09 Jul 2021 | 7.35 | 7.49 | 7.17 | 7.49 | 7.49 | 2,223,300 |
| 08 Jul 2021 | 7.14 | 7.37 | 6.95 | 7.21 | 7.21 | 2,407,500 |
| 07 Jul 2021 | 7.50 | 7.59 | 7.09 | 7.20 | 7.20 | 2,704,600 |
| 06 Jul 2021 | 7.76 | 7.77 | 7.45 | 7.53 | 7.53 | 3,282,800 |
| 02 Jul 2021 | 7.99 | 8.05 | 7.69 | 7.75 | 7.75 | 2,554,200 |
| 01 Jul 2021 | 8.13 | 8.22 | 7.89 | 8.01 | 8.01 | 2,455,500 |
| 30 Jun 2021 | 8.16 | 8.26 | 7.88 | 8.14 | 8.14 | 3,054,200 |
| 29 Jun 2021 | 8.51 | 8.67 | 8.15 | 8.21 | 8.21 | 5,526,100 |
| 28 Jun 2021 | 8.75 | 8.78 | 8.39 | 8.46 | 8.46 | 6,590,100 |
| 25 Jun 2021 | 8.75 | 8.97 | 8.62 | 8.72 | 8.72 | 8,627,600 |
| 24 Jun 2021 | 8.81 | 8.93 | 8.53 | 8.72 | 8.72 | 2,453,700 |
| 23 Jun 2021 | 8.62 | 8.82 | 8.55 | 8.69 | 8.69 | 2,691,300 |
| 22 Jun 2021 | 8.33 | 8.54 | 8.22 | 8.53 | 8.53 | 2,065,100 |
| 21 Jun 2021 | 8.80 | 8.80 | 8.16 | 8.35 | 8.35 | 2,905,600 |
| 18 Jun 2021 | 8.60 | 8.80 | 8.38 | 8.77 | 8.77 | 4,359,700 |
| 17 Jun 2021 | 8.69 | 8.99 | 8.43 | 8.58 | 8.58 | 2,305,500 |
| 16 Jun 2021 | 8.56 | 8.85 | 8.45 | 8.77 | 8.77 | 2,402,300 |
| 15 Jun 2021 | 8.88 | 8.90 | 8.36 | 8.62 | 8.62 | 3,096,200 |
| 14 Jun 2021 | 9.19 | 9.39 | 8.77 | 8.83 | 8.83 | 3,681,200 |
| 11 Jun 2021 | 9.39 | 9.49 | 9.09 | 9.23 | 9.23 | 2,743,300 |
| 10 Jun 2021 | 9.92 | 10.13 | 9.19 | 9.36 | 9.36 | 4,147,500 |
| 09 Jun 2021 | 10.72 | 10.74 | 9.78 | 9.88 | 9.88 | 5,245,800 |
| 08 Jun 2021 | 10.11 | 10.56 | 9.76 | 10.32 | 10.32 | 7,685,900 |
| 07 Jun 2021 | 9.25 | 10.24 | 9.02 | 9.71 | 9.71 | 5,643,300 |
| 04 Jun 2021 | 9.74 | 9.79 | 9.05 | 9.15 | 9.15 | 3,077,700 |
| 03 Jun 2021 | 9.02 | 10.28 | 8.88 | 9.56 | 9.56 | 9,131,100 |
| 02 Jun 2021 | 8.82 | 9.23 | 8.70 | 9.18 | 9.18 | 6,076,300 |
| 01 Jun 2021 | 8.56 | 8.70 | 8.14 | 8.63 | 8.63 | 3,092,100 |
| 28 May 2021 | 8.78 | 9.03 | 8.32 | 8.48 | 8.48 | 7,797,600 |
| 27 May 2021 | 8.11 | 8.38 | 7.86 | 8.38 | 8.38 | 3,911,300 |
| 26 May 2021 | 7.63 | 8.14 | 7.51 | 8.07 | 8.07 | 3,113,900 |
| 25 May 2021 | 7.86 | 8.06 | 7.54 | 7.57 | 7.57 | 2,462,100 |
| 24 May 2021 | 7.88 | 7.97 | 7.61 | 7.88 | 7.88 | 2,501,300 |
| 21 May 2021 | 7.69 | 8.05 | 7.52 | 7.81 | 7.81 | 2,569,800 |
| 20 May 2021 | 7.78 | 7.83 | 7.33 | 7.70 | 7.70 | 2,536,500 |
| 19 May 2021 | 7.38 | 7.91 | 7.32 | 7.61 | 7.61 | 3,263,500 |
| 18 May 2021 | 7.35 | 8.08 | 7.15 | 7.77 | 7.77 | 4,998,400 |
| 17 May 2021 | 6.72 | 7.35 | 6.68 | 7.35 | 7.35 | 4,060,600 |
| 14 May 2021 | 6.76 | 6.93 | 6.33 | 6.90 | 6.90 | 6,986,500 |
| 13 May 2021 | 7.02 | 7.30 | 6.55 | 6.61 | 6.61 | 5,937,800 |
| 12 May 2021 | 7.02 | 7.30 | 6.71 | 6.82 | 6.82 | 3,192,200 |
| 11 May 2021 | 6.87 | 7.44 | 6.80 | 7.18 | 7.18 | 3,809,100 |
| 10 May 2021 | 7.70 | 7.78 | 7.08 | 7.12 | 7.12 | 3,800,800 |
| 07 May 2021 | 7.60 | 8.07 | 7.49 | 7.72 | 7.72 | 2,807,300 |
| 06 May 2021 | 7.98 | 7.98 | 7.34 | 7.56 | 7.56 | 3,465,100 |
| 05 May 2021 | 8.28 | 8.43 | 7.91 | 7.92 | 7.92 | 2,292,300 |
| 04 May 2021 | 8.15 | 8.44 | 7.71 | 8.40 | 8.40 | 3,591,800 |
| 03 May 2021 | 8.63 | 8.73 | 8.02 | 8.27 | 8.27 | 2,977,400 |
| 30 Apr 2021 | 8.73 | 9.11 | 8.61 | 8.61 | 8.61 | 2,401,800 |
| 29 Apr 2021 | 9.11 | 9.15 | 8.55 | 8.87 | 8.87 | 3,192,300 |
| 28 Apr 2021 | 8.84 | 9.22 | 8.68 | 9.15 | 9.15 | 3,260,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
