New Zealand markets open in 3 hours 28 minutes

Romeo Power, Inc. (RMO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
0.9048+0.0271 (+3.09%)
As of 02:32PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 May 20220.89500.92990.82570.90480.90483,200,195
20 May 20220.95000.96000.85000.87800.87804,756,900
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 20220.97001.04000.95000.95600.95604,593,000
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 20221.16001.20001.08001.17001.17004,655,500
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
02 May 20221.12001.19001.07501.19001.19004,004,400
29 Apr 20221.11001.20001.07001.10001.10003,735,200
28 Apr 20221.17001.18001.05001.13001.13004,155,800
27 Apr 20221.15001.18001.12001.12001.12002,614,700
26 Apr 20221.17001.18001.11001.14001.14004,413,400
25 Apr 20221.08001.19001.06401.19001.19004,907,500
22 Apr 20221.04001.10001.04001.10001.10003,922,000
21 Apr 20221.14001.19001.05001.06001.06007,417,200
20 Apr 20221.19001.20001.13001.14001.14003,379,100
19 Apr 20221.19001.22001.15001.17001.17004,354,500
18 Apr 20221.25001.26001.15001.16001.16006,006,000
14 Apr 20221.31001.32001.25001.26001.26004,135,500
13 Apr 20221.30001.32001.24901.29001.29003,729,100
12 Apr 20221.36001.39001.29001.30001.30005,107,800
11 Apr 20221.38001.42001.33001.34001.34004,610,000
08 Apr 20221.43001.44001.37001.40001.40004,919,100
07 Apr 20221.45001.47001.37001.43001.43004,964,600
06 Apr 20221.55001.55001.42001.44001.44006,759,400
05 Apr 20221.64001.65001.53001.56001.56006,711,400
04 Apr 20221.47001.68001.43501.68001.680012,647,500
01 Apr 20221.50001.52001.41001.43001.43008,970,700
31 Mar 20221.61001.62501.48001.49001.490013,976,800
30 Mar 20221.49001.76001.45001.58001.580041,346,900
29 Mar 20221.40001.43001.33001.41001.410014,906,000
28 Mar 20221.50001.50001.34001.36001.360012,061,400
25 Mar 20221.53001.55001.42001.45001.45005,733,000
24 Mar 20221.67001.75001.47001.53001.530015,005,200
23 Mar 20221.67001.70001.58001.58001.58009,098,800
22 Mar 20221.66001.74001.62501.70001.70005,993,700
21 Mar 20221.77001.77001.61001.63001.63005,173,000
18 Mar 20221.61001.75001.61001.73001.730012,013,200
17 Mar 20221.49001.62001.46001.62001.62008,160,600
16 Mar 20221.38001.52001.38001.47001.47006,493,000
15 Mar 20221.35001.38001.29001.37001.37002,752,900
14 Mar 20221.42001.44001.33001.33001.33003,278,600
11 Mar 20221.51001.52001.37001.42001.42003,553,700
10 Mar 20221.45001.52001.42001.51001.51004,493,200
09 Mar 20221.54001.56001.45001.49001.49006,238,600
08 Mar 20221.47001.60001.42001.50001.500011,938,900
07 Mar 20221.38001.53001.36001.47001.47006,805,800
04 Mar 20221.48001.48001.34001.37001.37008,819,800
03 Mar 20221.64001.64001.48001.49001.49007,603,600
02 Mar 20221.61001.63001.50001.62001.62009,642,600
01 Mar 20221.78001.80001.66001.70001.70008,630,300
28 Feb 20221.81001.88001.75001.83001.83007,341,600
25 Feb 20221.97001.97001.78001.83001.83005,242,100
24 Feb 20221.67001.93001.62001.93001.93005,884,800
23 Feb 20221.95001.95001.76001.77001.77004,160,400
22 Feb 20221.99002.04001.82501.87001.87006,874,900
18 Feb 20222.15002.17001.96002.05002.05004,509,000
17 Feb 20222.21002.32002.10002.15002.15002,493,000
16 Feb 20222.16002.28002.12002.25002.25002,157,300
15 Feb 20222.09002.25502.06002.22002.22002,942,100
14 Feb 20222.07002.15001.99502.01002.01002,213,200
11 Feb 20222.19002.25002.02002.06002.06003,241,500
10 Feb 20222.23002.36002.16002.19002.19003,783,900
09 Feb 20222.25002.32002.24002.32002.32003,834,400
08 Feb 20222.14002.23002.08202.21002.21002,985,200
07 Feb 20222.26002.33802.11002.12002.12003,267,200
04 Feb 20222.09002.22002.07002.18002.18003,233,900
03 Feb 20222.15002.20502.05002.06002.06003,708,400
02 Feb 20222.27002.27002.08102.21002.21005,549,900
01 Feb 20222.39002.39002.15002.28002.28006,098,100
31 Jan 20221.91002.40001.90002.36002.360012,892,200
28 Jan 20221.83001.93001.75001.88001.88006,537,100
27 Jan 20222.11002.12001.82001.83001.830010,624,300
26 Jan 20222.28002.41002.18002.20002.20006,603,100
25 Jan 20222.10002.23002.05002.19002.19004,585,200
24 Jan 20222.11002.20001.90002.19002.19009,362,000
21 Jan 20222.41002.42002.18002.19002.19009,259,400
20 Jan 20222.66002.72502.45002.46002.46006,403,500
19 Jan 20222.79002.80002.62002.63002.63004,287,300
18 Jan 20223.06003.07002.74002.75002.75006,200,300
14 Jan 20223.11003.16703.01003.12003.12002,624,800
13 Jan 20223.25003.32003.12003.14003.14002,482,000
12 Jan 20223.38503.43003.21003.21003.21002,257,400
11 Jan 20223.17003.34003.13503.31003.31002,345,400
10 Jan 20223.21003.23003.03503.14003.14003,844,800
07 Jan 20223.33003.43003.23003.23003.23003,211,400
06 Jan 20223.49003.54003.25003.30003.30003,924,200
05 Jan 20223.65003.89003.47003.49003.49004,404,500
04 Jan 20223.85003.87003.63503.67003.67003,026,700
03 Jan 20223.78003.94003.74503.77003.77003,514,000
31 Dec 20213.73003.88003.64003.65003.65003,057,100
30 Dec 20213.49003.91003.43003.78003.78005,254,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...