Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: ROMJ )

0.3700 -0.0300 (-7.50%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 3.050 3.050 3.000 3.000 26,863 -0.05(-1.64%)
Apr 29, 2021 3.120 3.120 3.000 3.050 34,035 -0.07(-2.24%)
Apr 28, 2021 3.010 3.150 2.940 3.120 52,220 +0.12(+4.00%)
Apr 27, 2021 3.010 3.100 3.000 3.000 17,027 +0.00(+0.00%)
Apr 26, 2021 3.050 3.050 3.000 3.000 33,933 -0.05(-1.64%)
Apr 23, 2021 3.050 3.060 3.010 3.050 9,376 +0.05(+1.67%)
Apr 22, 2021 3.080 3.080 2.950 3.000 27,425 -0.10(-3.23%)
Apr 21, 2021 2.970 3.150 2.970 3.100 32,715 +0.14(+4.73%)
Apr 20, 2021 3.090 3.090 2.950 2.960 41,223 -0.13(-4.21%)
Apr 19, 2021 3.150 3.150 3.030 3.090 48,435 -0.06(-1.90%)
Apr 16, 2021 3.200 3.200 3.150 3.150 14,427 -0.03(-0.94%)
Apr 15, 2021 3.240 3.240 3.150 3.180 27,107 +0.01(+0.32%)
Apr 14, 2021 3.390 3.390 3.170 3.170 33,170 -0.22(-6.49%)
Apr 13, 2021 3.310 3.400 3.310 3.390 23,763 +0.09(+2.73%)
Apr 12, 2021 3.450 3.470 3.300 3.300 57,857 -0.15(-4.35%)
Apr 09, 2021 3.400 3.480 3.350 3.450 61,322 +0.02(+0.58%)
Apr 08, 2021 3.130 3.600 3.130 3.430 92,159 +0.35(+11.36%)
Apr 07, 2021 3.130 3.140 3.020 3.080 25,938 -0.02(-0.65%)
Apr 06, 2021 3.060 3.150 2.970 3.100 89,130 +0.07(+2.31%)
Apr 05, 2021 3.230 3.300 3.020 3.030 59,815 -0.16(-5.02%)
Apr 01, 2021 3.190 3.190 3.190 0 -0.01(-0.31%)
Mar 31, 2021 3.300 3.390 3.160 3.200 67,389 -0.04(-1.23%)
Mar 30, 2021 3.400 3.400 3.220 3.240 78,905 -0.16(-4.71%)
Mar 29, 2021 3.550 3.550 3.390 3.400 52,810 -0.05(-1.45%)
Mar 26, 2021 3.500 3.500 3.410 3.450 25,130 +0.02(+0.58%)
Mar 25, 2021 3.550 3.550 3.250 3.430 61,225 -0.10(-2.83%)
Mar 24, 2021 3.550 3.700 3.420 3.530 86,188 -0.10(-2.75%)
Mar 23, 2021 3.740 3.800 3.550 3.630 80,651 -0.08(-2.16%)
Mar 22, 2021 3.690 3.850 3.630 3.710 155,657 +0.12(+3.34%)
Mar 19, 2021 3.610 3.610 3.460 3.590 76,351 +0.09(+2.57%)
Mar 18, 2021 3.380 3.600 3.380 3.500 75,235 +0.14(+4.17%)
Mar 17, 2021 3.450 3.450 3.270 3.360 69,723 -0.15(-4.27%)
Mar 16, 2021 3.580 3.590 3.450 3.510 95,879 +0.01(+0.29%)
Mar 15, 2021 3.360 3.850 3.270 3.500 285,655 +0.27(+8.36%)
Mar 12, 2021 3.130 3.230 3.100 3.230 19,925 +0.09(+2.87%)
Mar 11, 2021 3.020 3.190 2.890 3.140 269,979 +0.16(+5.37%)
Mar 10, 2021 3.050 3.100 2.900 2.980 272,015 +0.00(+0.00%)
Mar 09, 2021 3.080 3.110 2.930 2.980 476,308 +0.00(+0.00%)
Mar 08, 2021 3.090 3.250 2.960 2.980 930,820 -0.03(-1.00%)
Mar 05, 2021 3.240 3.250 2.980 3.010 287,067 -0.06(-1.95%)
Mar 04, 2021 3.200 3.300 3.070 3.070 319,988 -0.03(-0.97%)
Mar 03, 2021 3.330 3.330 3.050 3.100 91,450 -0.25(-7.46%)
Mar 02, 2021 3.290 3.450 3.290 3.350 54,445 +0.03(+0.90%)
Mar 01, 2021 3.350 3.400 3.320 3.320 4,374 +0.12(+3.75%)
Feb 26, 2021 3.310 3.350 3.170 3.200 23,825 -0.05(-1.54%)
Feb 25, 2021 3.590 3.590 3.250 3.250 94,348 -0.25(-7.14%)
Feb 24, 2021 3.530 3.530 3.480 3.500 11,100 +0.13(+3.86%)
Feb 23, 2021 3.490 3.550 3.330 3.370 109,200 -0.12(-3.44%)
Feb 22, 2021 3.650 3.800 3.210 3.490 145,979 -0.07(-1.97%)
Feb 19, 2021 3.650 3.680 3.560 3.560 68,909 -0.08(-2.20%)
Feb 18, 2021 3.850 3.900 3.590 3.640 198,836 -0.41(-10.12%)
Feb 17, 2021 4.200 4.300 4.040 4.050 101,193 -0.05(-1.22%)
Feb 16, 2021 3.950 4.240 3.900 4.100 52,285 +0.30(+7.89%)
Feb 12, 2021 3.800 3.800 3.800 0 +0.00(+0.00%)
Feb 11, 2021 3.860 4.050 3.750 3.800 43,165 +0.13(+3.54%)
Feb 10, 2021 3.790 4.150 3.510 3.670 56,999 +0.13(+3.67%)
Feb 09, 2021 3.240 3.620 3.240 3.540 50,321 +0.44(+14.19%)
Feb 08, 2021 3.300 3.300 3.100 3.100 9,500 -0.10(-3.13%)
Feb 05, 2021 3.150 3.200 3.150 3.200 2,900 +0.10(+3.23%)
Feb 04, 2021 3.060 3.130 3.060 3.100 2,500 +0.05(+1.64%)
Feb 03, 2021 3.060 3.130 3.040 3.050 29,815 -0.05(-1.61%)
Feb 02, 2021 3.200 3.200 3.090 3.100 10,787 -0.13(-4.02%)
Feb 01, 2021 3.260 3.260 3.230 3.230 420 +0.03(+0.94%)
Jan 29, 2021 3.200 3.200 3.200 3.200 1,067 +0.05(+1.59%)
Jan 28, 2021 3.210 3.230 3.150 3.150 4,380 -0.10(-3.08%)
Jan 27, 2021 3.100 3.260 3.100 3.250 4,267 +0.03(+0.93%)
Jan 26, 2021 3.400 3.400 3.200 3.220 34,068 -0.13(-3.88%)
Jan 25, 2021 3.430 3.430 3.280 3.350 11,205 -0.05(-1.47%)
Jan 22, 2021 3.470 3.470 3.400 3.400 12,662 +0.05(+1.49%)
Jan 21, 2021 3.490 3.490 3.350 3.350 10,815 -0.10(-2.90%)
Jan 20, 2021 3.450 3.450 3.450 3.450 4,125 +0.00(+0.00%)
Jan 19, 2021 3.530 3.550 3.450 3.450 4,900 +0.00(+0.00%)
Jan 18, 2021 3.490 3.490 3.400 3.450 10,400 +0.10(+2.99%)
Jan 15, 2021 3.350 3.400 3.320 3.350 11,625 +0.00(+0.00%)
Jan 14, 2021 3.540 3.640 3.350 3.350 43,489 -0.15(-4.29%)
Jan 13, 2021 3.600 3.600 3.400 3.500 17,500 -0.10(-2.78%)
Jan 12, 2021 3.650 3.650 3.600 3.600 6,866 +0.00(+0.00%)
Jan 11, 2021 3.740 3.750 3.550 3.600 13,403 +0.00(+0.00%)
Jan 08, 2021 3.550 3.700 3.550 3.600 29,450 +0.01(+0.28%)
Jan 07, 2021 3.520 3.590 3.520 3.590 3,850 +0.04(+1.13%)
Jan 06, 2021 3.500 3.560 3.390 3.550 92,585 +0.10(+2.90%)
Jan 05, 2021 3.500 3.550 3.450 3.450 10,558 -0.13(-3.63%)
Jan 04, 2021 3.620 3.620 3.580 3.580 1,700 -0.04(-1.10%)
Dec 31, 2020 3.620 3.620 3.620 0 +0.02(+0.56%)
Dec 30, 2020 3.600 3.670 3.600 3.600 19,470 +0.00(+0.00%)
Dec 29, 2020 3.490 3.600 3.470 3.600 187,805 +0.11(+3.15%)
Dec 24, 2020 3.490 3.490 3.490 0 +0.03(+0.87%)
Dec 23, 2020 3.500 3.500 3.450 3.460 2,151 -0.02(-0.57%)
Dec 22, 2020 3.530 3.550 3.480 3.480 9,136 +0.00(+0.00%)
Dec 21, 2020 3.600 3.600 3.480 3.480 15,097 +0.02(+0.58%)
Dec 18, 2020 3.300 3.500 3.300 3.460 11,465 +0.14(+4.22%)
Dec 17, 2020 3.500 3.500 3.000 3.320 51,069 -0.14(-4.05%)
Dec 16, 2020 3.520 3.540 3.400 3.460 21,203 -0.06(-1.70%)
Dec 15, 2020 3.540 3.540 3.500 3.520 41,500 +0.00(+0.00%)
Dec 14, 2020 3.710 3.710 3.340 3.520 152,641 -0.18(-4.86%)
Dec 11, 2020 3.560 3.750 3.490 3.700 92,720 +0.10(+2.78%)
Dec 10, 2020 3.540 3.650 3.530 3.600 4,475 +0.10(+2.86%)
Dec 09, 2020 3.510 3.550 3.500 3.500 13,016 -0.05(-1.41%)
Dec 08, 2020 3.560 3.580 3.550 3.550 5,167 -0.02(-0.56%)
Dec 07, 2020 3.600 3.630 3.400 3.570 57,331 +0.06(+1.71%)
Dec 04, 2020 3.600 3.600 3.510 3.510 20,800 -0.13(-3.57%)
Dec 03, 2020 3.650 3.650 3.550 3.640 138,805 +0.09(+2.54%)
Dec 02, 2020 3.680 3.700 3.550 3.550 19,657 -0.15(-4.05%)
Dec 01, 2020 3.770 3.770 3.600 3.700 53,000 -0.07(-1.86%)
Nov 30, 2020 3.820 3.820 3.760 3.770 93,650 -0.05(-1.31%)
Nov 27, 2020 3.750 3.850 3.750 3.820 55,425 +0.06(+1.60%)
Nov 26, 2020 3.790 3.790 3.700 3.760 22,840 +0.06(+1.62%)
Nov 25, 2020 3.700 3.710 3.600 3.700 7,900 +0.05(+1.37%)
Nov 24, 2020 3.600 3.730 3.600 3.650 43,976 -0.08(-2.14%)
Nov 23, 2020 3.940 3.940 3.540 3.730 24,971 -0.12(-3.12%)
Nov 20, 2020 3.700 3.850 3.700 3.850 59,465 +0.24(+6.65%)
Nov 19, 2020 3.800 3.850 3.550 3.610 70,150 -0.19(-5.00%)
Nov 18, 2020 3.850 3.850 3.600 3.800 41,310 -0.10(-2.56%)
Nov 17, 2020 4.010 4.010 3.890 3.900 231,330 -0.10(-2.50%)
Nov 16, 2020 4.150 4.150 3.950 4.000 633,503 -0.12(-2.91%)
Nov 13, 2020 4.090 4.140 4.090 4.120 19,300 +0.02(+0.49%)
Nov 12, 2020 4.130 4.130 4.100 4.100 11,200 -0.01(-0.24%)
Nov 11, 2020 4.140 4.140 4.110 4.110 900 -0.04(-0.96%)
Nov 10, 2020 4.050 4.150 3.860 4.150 29,631 +0.00(+0.00%)
Nov 09, 2020 4.130 4.180 4.010 4.150 5,240 -0.03(-0.72%)
Nov 06, 2020 4.040 4.180 4.000 4.180 6,800 +0.18(+4.50%)
Nov 05, 2020 4.100 4.100 4.000 4.000 5,550 -0.05(-1.23%)
Nov 04, 2020 4.060 4.060 4.050 4.050 1,300 -0.05(-1.22%)
Nov 03, 2020 4.100 4.100 4.100 4.100 1,000 -0.08(-1.91%)
Nov 02, 2020 4.190 4.200 4.170 4.180 8,230 +0.02(+0.48%)
Oct 30, 2020 3.940 4.300 3.870 4.160 41,100 +0.26(+6.67%)
Oct 29, 2020 3.970 3.990 3.900 3.900 11,799 -0.08(-2.01%)
Oct 28, 2020 3.980 3.980 3.900 3.980 9,950 +0.01(+0.25%)
Oct 27, 2020 4.000 4.010 3.950 3.970 83,700 -0.03(-0.75%)
Oct 26, 2020 4.000 4.130 4.000 4.000 64,650 -0.10(-2.44%)
Oct 23, 2020 4.140 4.200 4.060 4.100 19,069 -0.04(-0.97%)
Oct 22, 2020 4.400 4.400 4.000 4.140 14,709 -0.17(-3.94%)
Oct 21, 2020 4.060 4.400 4.060 4.310 11,100 +0.25(+6.16%)
Oct 20, 2020 4.050 4.140 4.050 4.060 64,850 -0.07(-1.69%)
Oct 19, 2020 4.250 4.290 4.130 4.130 23,150 +0.06(+1.47%)
Oct 16, 2020 4.080 4.250 4.050 4.070 23,419 +0.02(+0.49%)
Oct 15, 2020 4.100 4.100 3.990 4.050 55,595 -0.05(-1.22%)
Oct 14, 2020 3.760 4.100 3.750 4.100 326,104 +0.35(+9.33%)
Oct 13, 2020 3.710 3.750 3.700 3.750 1,602 +0.00(+0.00%)
Oct 09, 2020 3.750 3.750 3.750 0 -0.01(-0.27%)
Oct 08, 2020 3.575 3.790 3.550 3.760 50,831 +0.18(+5.03%)
Oct 07, 2020 3.510 3.590 3.510 3.580 6,300 +0.06(+1.70%)
Oct 06, 2020 3.570 3.570 3.440 3.520 63,367 -0.05(-1.40%)
Oct 05, 2020 3.480 3.580 3.480 3.570 9,944 +0.03(+0.85%)
Oct 02, 2020 3.360 3.540 3.360 3.540 18,894 +0.04(+1.14%)
Oct 01, 2020 3.380 3.520 3.380 3.500 33,000 +0.00(+0.00%)
Sep 30, 2020 3.300 3.510 3.300 3.500 61,729 +0.25(+7.69%)
Sep 29, 2020 3.250 3.260 3.250 3.250 2,200 +0.00(+0.00%)
Sep 28, 2020 3.300 3.300 3.250 3.250 2,179 -0.08(-2.40%)
Sep 25, 2020 3.310 3.330 3.300 3.330 5,809 +0.03(+0.91%)
Sep 24, 2020 3.300 3.300 3.300 3.300 686 -0.05(-1.49%)
Sep 23, 2020 3.200 3.350 3.200 3.350 15,377 +0.08(+2.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.