UK Markets closed

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
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sept 20214.925.164.905.085.0814,559,076
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 20215.065.104.945.075.07270,250,000
02 Sept 20214.915.134.915.045.04404,090,000
01 Sept 20214.905.104.774.894.89480,010,000
31 Aug 20215.035.144.854.874.87507,060,000
30 Aug 20214.965.084.925.045.04404,230,000
27 Aug 20215.135.244.884.904.90590,380,000
26 Aug 20215.045.524.985.065.06792,450,000
25 Aug 20215.005.374.905.045.04739,710,000
24 Aug 20214.995.064.774.974.97593,790,000
23 Aug 20214.335.124.285.045.041,346,860,000
20 Aug 20214.254.334.094.294.291,008,610,000
19 Aug 20214.694.744.174.204.201,268,400,000
18 Aug 20214.804.954.664.794.79889,230,000
17 Aug 20214.975.014.604.764.762,296,680,000
16 Aug 20216.526.525.805.825.821,004,080,000
13 Aug 20217.437.446.566.576.57907,200,000
12 Aug 20216.846.966.746.906.90220,350,000
11 Aug 20216.916.916.606.876.87302,560,000
10 Aug 20216.977.166.726.906.90302,660,000
09 Aug 20216.676.906.556.856.85274,980,000
06 Aug 20216.977.006.646.646.64253,170,000
05 Aug 20216.757.036.676.866.86153,800,000
04 Aug 20216.787.046.606.716.71203,970,000
03 Aug 20216.957.016.676.856.851,966,100
02 Aug 20217.067.146.896.996.991,901,300
30 Jul 20216.907.346.877.057.053,639,100
29 Jul 20217.147.236.936.936.931,431,600
28 Jul 20216.707.136.697.067.062,918,900
27 Jul 20216.896.946.466.636.633,113,500
26 Jul 20216.987.196.866.926.922,127,700
23 Jul 20217.077.076.846.986.981,732,200
22 Jul 20217.387.387.087.107.101,389,200
21 Jul 20217.087.507.067.407.402,135,400
20 Jul 20216.857.146.577.037.032,934,200
19 Jul 20216.947.026.706.856.853,124,500
16 Jul 20217.507.577.027.117.112,310,600
15 Jul 20217.167.727.087.467.464,255,000
14 Jul 20217.227.406.987.227.222,590,300
13 Jul 20217.117.236.957.237.232,601,000
12 Jul 20217.537.537.057.137.132,723,400
09 Jul 20217.357.497.177.497.492,223,300
08 Jul 20217.147.376.957.217.212,407,500
07 Jul 20217.507.597.097.207.202,704,600
06 Jul 20217.767.777.457.537.533,282,800
02 Jul 20217.998.057.697.757.752,554,200
01 Jul 20218.138.227.898.018.012,455,500
30 Jun 20218.168.267.888.148.143,054,200
29 Jun 20218.518.678.158.218.215,526,100
28 Jun 20218.758.788.398.468.466,590,100
25 Jun 20218.758.978.628.728.728,627,600
24 Jun 20218.818.938.538.728.722,453,700
23 Jun 20218.628.828.558.698.692,691,300
22 Jun 20218.338.548.228.538.532,065,100
21 Jun 20218.808.808.168.358.352,905,600
18 Jun 20218.608.808.388.778.774,359,700
17 Jun 20218.698.998.438.588.582,305,500
16 Jun 20218.568.858.458.778.772,402,300
15 Jun 20218.888.908.368.628.623,096,200
14 Jun 20219.199.398.778.838.833,681,200
11 Jun 20219.399.499.099.239.232,743,300
10 Jun 20219.9210.139.199.369.364,147,500
09 Jun 202110.7210.749.789.889.885,245,800
08 Jun 202110.1110.569.7610.3210.327,685,900
07 Jun 20219.2510.249.029.719.715,643,300
04 Jun 20219.749.799.059.159.153,077,700
03 Jun 20219.0210.288.889.569.569,131,100
02 Jun 20218.829.238.709.189.186,076,300
01 Jun 20218.568.708.148.638.633,092,100
28 May 20218.789.038.328.488.487,797,600
27 May 20218.118.387.868.388.383,911,300
26 May 20217.638.147.518.078.073,113,900
25 May 20217.868.067.547.577.572,462,100
24 May 20217.887.977.617.887.882,501,300
21 May 20217.698.057.527.817.812,569,800
20 May 20217.787.837.337.707.702,536,500
19 May 20217.387.917.327.617.613,263,500
18 May 20217.358.087.157.777.774,998,400
17 May 20216.727.356.687.357.354,060,600
14 May 20216.766.936.336.906.906,986,500
13 May 20217.027.306.556.616.615,937,800
12 May 20217.027.306.716.826.823,192,200
11 May 20216.877.446.807.187.183,809,100
10 May 20217.707.787.087.127.123,800,800
07 May 20217.608.077.497.727.722,807,300
06 May 20217.987.987.347.567.563,465,100
05 May 20218.288.437.917.927.922,292,300
04 May 20218.158.447.718.408.403,591,800
03 May 20218.638.738.028.278.272,977,400
30 Apr 20218.739.118.618.618.612,401,800
29 Apr 20219.119.158.558.878.873,192,300
28 Apr 20218.849.228.689.159.153,260,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...