New Zealand markets close in 6 hours 9 minutes

Romeo Power, Inc. (RMO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
0.4423-0.0211 (-4.55%)
At close: 04:00PM EDT
0.4784 +0.04 (+8.16%)
After hours: 07:59PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20220.46000.46800.43200.44200.44202,311,000
22 Sept 20220.50000.51500.46200.46300.46302,048,100
21 Sept 20220.53000.53900.49000.50000.50001,877,300
20 Sept 20220.55000.56500.52600.53100.53102,957,000
19 Sept 20220.60000.63000.53500.56000.56005,385,700
16 Sept 20220.62000.62000.53000.53000.53006,968,700
15 Sept 20220.60000.61800.57500.57500.57502,319,800
14 Sept 20220.59000.64800.57900.60000.60002,721,100
13 Sept 20220.58600.60600.58000.58400.58401,690,900
12 Sept 20220.61600.63000.60500.61700.61701,563,900
09 Sept 20220.60500.63700.60000.63000.63002,415,300
08 Sept 20220.59000.61600.58200.60400.60401,571,500
07 Sept 20220.58000.61200.57100.60700.60701,284,000
06 Sept 20220.59000.61200.56800.57600.57602,255,500
02 Sept 20220.60600.61900.56400.59100.59102,629,600
01 Sept 20220.60000.60900.57800.59700.59702,488,900
31 Aug 20220.64300.64500.60500.61500.61501,683,600
30 Aug 20220.68000.69000.60300.62300.62303,482,800
29 Aug 20220.68000.68900.64600.67000.67001,611,000
26 Aug 20220.69200.70000.64400.66000.66002,160,100
25 Aug 20220.68000.70500.66600.67900.67902,353,600
24 Aug 20220.63300.68300.63300.65600.65602,304,800
23 Aug 20220.61600.66700.61500.63600.63602,520,800
22 Aug 20220.65400.67000.60200.61300.61303,155,100
19 Aug 20220.71000.71000.66200.66700.66702,763,100
18 Aug 20220.72000.73500.71200.72000.72001,734,700
17 Aug 20220.76500.76500.71200.73000.73004,383,500
16 Aug 20220.74800.77900.70700.77400.77405,260,000
15 Aug 20220.74000.78900.73500.74300.74303,912,200
12 Aug 20220.75300.79700.72200.77000.77005,053,500
11 Aug 20220.80600.80900.73000.74300.74304,727,800
10 Aug 20220.82000.83000.75500.78100.78103,348,100
09 Aug 20220.87000.87100.75000.75300.75306,169,600
08 Aug 20220.89000.98800.87000.87800.87808,109,300
05 Aug 20220.84000.89000.82000.89000.89005,629,200
04 Aug 20220.78000.89500.78000.86500.865010,421,700
03 Aug 20220.70000.78900.70000.78400.784013,341,400
02 Aug 20220.70000.72800.68000.70000.700017,795,200
01 Aug 20220.67900.71700.65200.69800.698047,040,300
29 Jul 20220.52100.55000.50000.55000.55009,920,300
28 Jul 20220.52000.55700.50300.52500.52504,027,100
27 Jul 20220.49700.53500.47100.53000.53004,799,000
26 Jul 20220.51900.51900.47200.48000.48003,409,400
25 Jul 20220.52000.53200.49000.49600.49604,331,100
22 Jul 20220.56500.57800.52000.52000.52006,362,000
21 Jul 20220.61000.62000.55400.56000.56004,812,200
20 Jul 20220.57000.63000.56800.61800.61808,533,300
19 Jul 20220.56500.59500.56200.57400.57403,306,400
18 Jul 20220.59000.60000.55000.56000.56003,549,800
15 Jul 20220.61000.62000.55100.58000.58003,478,200
14 Jul 20220.56000.61900.55100.58900.58906,225,500
13 Jul 20220.59000.61200.55100.56400.56407,830,700
12 Jul 20220.51600.67700.47600.63000.630011,878,100
11 Jul 20220.56900.57000.50000.50000.50004,376,900
08 Jul 20220.50000.57200.49000.54700.54706,848,000
07 Jul 20220.46700.50000.46500.49800.49806,007,800
06 Jul 20220.48500.49000.46000.46100.46103,358,200
05 Jul 20220.46000.49000.44300.48600.48605,704,900
01 Jul 20220.45200.46600.43700.45300.45305,641,500
30 Jun 20220.46000.47900.44000.44900.44909,407,400
29 Jun 20220.51500.51900.45600.45600.456022,043,400
28 Jun 20220.52000.53600.48500.51500.51507,562,800
27 Jun 20220.55000.55100.49000.51900.519010,353,200
24 Jun 20220.54600.56700.52600.52700.527016,680,000
23 Jun 20220.52000.54700.50100.52200.522010,957,600
22 Jun 20220.58000.62600.55100.55800.55805,264,800
21 Jun 20220.46200.65900.46100.59000.590019,277,900
17 Jun 20220.46200.52000.44500.45100.451012,252,200
16 Jun 20220.48000.50200.45000.47000.47007,510,900
15 Jun 20220.53200.55500.50000.50600.50608,932,600
14 Jun 20220.60800.61800.51000.52600.526011,672,100
13 Jun 20220.64000.64000.59000.60000.60006,228,900
10 Jun 20220.65000.69000.63900.65400.65406,354,400
09 Jun 20220.72000.73800.65900.66000.66005,643,500
08 Jun 20220.70000.75000.70000.72300.72306,477,900
07 Jun 20220.67000.72300.67000.70200.70207,096,300
06 Jun 20220.73800.75000.65000.67400.67407,373,400
03 Jun 20220.73200.76900.72000.74000.74004,876,900
02 Jun 20220.73600.79000.73000.75000.75007,816,400
01 Jun 20220.83000.83000.72800.73300.73307,328,300
31 May 20220.86000.86500.78600.78600.78607,993,200
27 May 20220.83000.88000.82500.83300.83304,473,700
26 May 20220.81300.87500.78000.80600.80605,324,400
25 May 20220.82000.82800.79000.81300.81303,685,100
24 May 20220.89000.89700.80000.81200.81204,024,800
23 May 20220.89500.93000.82600.89000.89004,019,700
20 May 20220.95000.96000.85000.87800.87804,782,000
19 May 20220.96000.99900.89900.90700.90705,811,800
18 May 20221.00001.05000.91900.92300.92305,777,700
17 May 20221.01001.03000.96501.01001.01002,537,500
16 May 20221.00001.00000.92000.97900.97902,920,300
13 May 20220.97001.04000.95000.95600.95604,606,300
12 May 20220.85201.03000.85000.90900.90906,057,200
11 May 20220.95700.98400.86300.86300.86304,705,700
10 May 20221.11001.12000.93000.95700.95706,527,100
09 May 20221.15001.15001.05001.06001.06004,573,100
06 May 20221.16001.20001.08001.17001.17004,663,000
05 May 20221.20001.22001.13001.14001.14002,948,900
04 May 20221.17001.25001.14001.25001.25003,057,900
03 May 20221.21001.21001.12001.20001.20003,559,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...