-
5 DAY PERFORMANCE
+16.05% -
1 MONTH PERFORMANCE
+22.64% -
3 MONTH PERFORMANCE
+3.17% -
6 MONTH PERFORMANCE
-36.89%
Roma Green Finance Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.70 | $0.65 (-6.99%) | $0.74 | $0.65 | 156,701 | $6.79 M |
| 09/26/2024 | $0.60 | $0.72 (19.82%) | $0.74 | $0.59 | 516,900 | $7.51 M |
| 09/25/2024 | $0.61 | $0.60 (-1.64%) | $0.61 | $0.60 | 16,846 | $6.26 M |
| 09/24/2024 | $0.59 | $0.60 (2.39%) | $0.61 | $0.58 | 104,500 | $6.26 M |
| 09/23/2024 | $0.56 | $0.56 (0.02%) | $0.58 | $0.56 | 72,100 | $5.84 M |
| 09/20/2024 | $0.55 | $0.56 (1.18%) | $0.58 | $0.54 | 116,834 | $5.80 M |
| 09/19/2024 | $0.55 | $0.55 (0.02%) | $0.57 | $0.54 | 98,077 | $5.74 M |
| 09/18/2024 | $0.56 | $0.55 (-2.5%) | $0.57 | $0.55 | 61,600 | $5.69 M |
| 09/17/2024 | $0.55 | $0.56 (2.73%) | $0.56 | $0.54 | 50,500 | $5.84 M |
| 09/16/2024 | $0.55 | $0.57 (3.45%) | $0.58 | $0.54 | 19,400 | $5.94 M |
| 09/13/2024 | $0.56 | $0.56 (0.13%) | $0.57 | $0.54 | 43,606 | $5.80 M |
| 09/12/2024 | $0.58 | $0.55 (-4.97%) | $0.58 | $0.55 | 54,900 | $5.75 M |
| 09/11/2024 | $0.60 | $0.58 (-3.14%) | $0.63 | $0.55 | 162,900 | $6.07 M |
| 09/10/2024 | $0.56 | $0.56 (-0.82%) | $0.58 | $0.55 | 35,900 | $5.79 M |
| 09/09/2024 | $0.56 | $0.55 (-1.61%) | $0.58 | $0.53 | 28,300 | $5.73 M |
| 09/06/2024 | $0.53 | $0.55 (3.98%) | $0.57 | $0.53 | 72,132 | $5.69 M |
| 09/05/2024 | $0.53 | $0.53 (0.02%) | $0.57 | $0.52 | 57,501 | $5.47 M |
| 09/04/2024 | $0.52 | $0.52 (-0.04%) | $0.55 | $0.52 | 34,340 | $5.42 M |
| 09/03/2024 | $0.54 | $0.54 (-1.47%) | $0.58 | $0.53 | 28,008 | $5.58 M |
| 08/30/2024 | $0.54 | $0.52 (-2.76%) | $0.55 | $0.52 | 45,600 | $5.43 M |
| 08/29/2024 | $0.53 | $0.53 (0.19%) | $0.56 | $0.53 | 20,733 | $5.54 M |
| 08/28/2024 | $0.55 | $0.53 (-3.64%) | $0.57 | $0.53 | 31,207 | $5.53 M |
| 08/27/2024 | $0.56 | $0.56 (1.19%) | $0.58 | $0.53 | 131,015 | $5.85 M |
| 08/26/2024 | $0.53 | $0.54 (1.89%) | $0.58 | $0.53 | 122,836 | $5.63 M |
| 08/23/2024 | $0.53 | $0.54 (2.32%) | $0.57 | $0.52 | 90,900 | $5.65 M |
| 08/22/2024 | $0.52 | $0.54 (2.82%) | $0.64 | $0.50 | 407,302 | $5.59 M |
| 08/21/2024 | $0.55 | $0.51 (-7.89%) | $0.56 | $0.46 | 107,079 | $5.33 M |
| 08/20/2024 | $0.53 | $0.57 (7.72%) | $0.72 | $0.53 | 418,200 | $5.96 M |
| 08/19/2024 | $0.52 | $0.54 (3.85%) | $0.55 | $0.52 | 30,811 | $5.63 M |
| 08/16/2024 | $0.52 | $0.53 (2.31%) | $0.55 | $0.52 | 21,200 | $5.55 M |
| 08/15/2024 | $0.52 | $0.54 (3.85%) | $0.56 | $0.52 | 49,111 | $5.63 M |
| 08/14/2024 | $0.54 | $0.53 (-2.76%) | $0.54 | $0.53 | 23,500 | $5.47 M |
| 08/13/2024 | $0.56 | $0.55 (-2.08%) | $0.56 | $0.52 | 34,700 | $5.70 M |
| 08/12/2024 | $0.53 | $0.52 (-0.48%) | $0.56 | $0.52 | 12,824 | $5.45 M |
| 08/09/2024 | $0.55 | $0.55 (0.35%) | $0.55 | $0.53 | 23,700 | $5.75 M |
| 08/08/2024 | $0.52 | $0.53 (1.84%) | $0.54 | $0.52 | 79,027 | $5.53 M |
| 08/07/2024 | $0.54 | $0.54 (0.39%) | $0.56 | $0.52 | 63,125 | $5.65 M |
| 08/06/2024 | $0.54 | $0.57 (5.29%) | $0.57 | $0.54 | 25,900 | $5.89 M |
| 08/05/2024 | $0.51 | $0.54 (5.88%) | $0.56 | $0.51 | 75,900 | $5.63 M |
| 08/02/2024 | $0.57 | $0.57 (-0.77%) | $0.58 | $0.53 | 84,036 | $5.90 M |
| 08/01/2024 | $0.58 | $0.58 (-0.86%) | $0.58 | $0.55 | 66,718 | $5.99 M |
| 07/31/2024 | $0.61 | $0.59 (-2.64%) | $0.61 | $0.58 | 38,248 | $6.14 M |
| 07/30/2024 | $0.57 | $0.59 (4.19%) | $0.60 | $0.56 | 99,984 | $6.14 M |
| 07/29/2024 | $0.56 | $0.56 (-0.02%) | $0.59 | $0.56 | 129,200 | $5.84 M |
| 07/26/2024 | $0.58 | $0.56 (-2.78%) | $0.58 | $0.55 | 55,800 | $5.84 M |
| 07/25/2024 | $0.55 | $0.58 (6.18%) | $0.58 | $0.54 | 51,413 | $6.09 M |
| 07/24/2024 | $0.57 | $0.55 (-3.3%) | $0.58 | $0.53 | 57,800 | $5.75 M |
| 07/23/2024 | $0.55 | $0.58 (5.3%) | $0.60 | $0.54 | 112,867 | $6.00 M |
| 07/22/2024 | $0.56 | $0.55 (-1.69%) | $0.56 | $0.53 | 85,039 | $5.70 M |
| 07/19/2024 | $0.54 | $0.54 (-1.29%) | $0.56 | $0.52 | 129,651 | $5.58 M |
| 07/18/2024 | $0.58 | $0.56 (-3.97%) | $0.79 | $0.54 | 2.16 M | $5.81 M |
| 07/17/2024 | $0.59 | $0.57 (-2.73%) | $0.61 | $0.57 | 109,498 | $5.98 M |
| 07/16/2024 | $0.61 | $0.59 (-3.45%) | $0.61 | $0.58 | 59,861 | $6.15 M |
| 07/15/2024 | $0.60 | $0.60 (0.3%) | $0.62 | $0.59 | 56,094 | $6.28 M |
| 07/12/2024 | $0.60 | $0.61 (2.35%) | $0.62 | $0.59 | 30,800 | $6.36 M |
| 07/11/2024 | $0.60 | $0.59 (-1.67%) | $0.62 | $0.59 | 47,595 | $6.15 M |
| 07/10/2024 | $0.59 | $0.59 (0%) | $0.60 | $0.59 | 44,928 | $6.11 M |
| 07/09/2024 | $0.63 | $0.60 (-4.84%) | $0.63 | $0.60 | 116,066 | $6.26 M |
| 07/08/2024 | $0.58 | $0.65 (11.68%) | $0.68 | $0.58 | 80,694 | $6.78 M |
| 07/05/2024 | $0.57 | $0.58 (1.23%) | $0.60 | $0.57 | 48,382 | $5.99 M |
| 07/03/2024 | $0.62 | $0.57 (-7.54%) | $0.62 | $0.57 | 114,878 | $5.97 M |
| 07/02/2024 | $0.63 | $0.61 (-2.99%) | $0.63 | $0.61 | 15,043 | $6.38 M |
| 07/01/2024 | $0.61 | $0.61 (-0.02%) | $0.65 | $0.61 | 47,992 | $6.37 M |
| 06/28/2024 | $0.71 | $0.63 (-11.27%) | $0.71 | $0.60 | 116,728 | $6.57 M |