Roma Green Finance Stock Price History
NASDAQ: ROMAConsumer DiscretionaryProfessional ServicesUSD
8.740.00 (0.00%)
At close: Oct 6, 4:00 PM ET · Delayed 15 min
ROMA price history at a glance
The price history for Roma Green Finance (ROMA) on this page begins on January 8, 2024, when the stock closed at $4.03; it most recently closed at $8.74 on October 5, 2026. The highest price in this record is $11.80, reached on January 8, 2024; the latest close is 25.9% below that peak. Over roughly 3 years the share price changed +116.9%, a 32.6% compound annual price return (excluding dividends).
In the last 12 months alone, ROMA has gained 231.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $11.80
- Date of high
- Jan 8, 2024
- Low since 2024
- $0.40
- Date of low
- Jun 10, 2024
- 52-week high
- $11.77
- 52-week low
- $1.16
- IPO year
- 2024
- Last close
- $8.74
ROMA returns
1 week
-3.21%
1 month
-2.78%
3 months
-1.58%
6 months
+84.39%
Year to date
+417.16%
1 year
+231.06%
ROMA price return, excluding dividends.
ROMA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.74 | +446.25% |
| 2025 | 1.60 | +109.42% |
| 2024 | 0.764 | -81.04% |
2026 return is year to date.
ROMA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.00 | 9.00 | 7.90 | 8.74 | -0.68% | |
| 8.80 | 8.80 | 8.49 | 8.80 | +2.33% | |
| 8.60 | 8.82 | 8.38 | 8.60 | -1.15% | |
| 8.50 | 9.19 | 7.80 | 8.70 | +1.16% | |
| 8.84 | 9.19 | 8.60 | 8.60 | -4.76% | |
| 8.88 | 9.17 | 8.88 | 9.03 | +5.99% | |
| 8.37 | 8.52 | 8.37 | 8.52 | -4.97% | |
| 8.97 | 8.97 | 8.97 | 8.97 | +3.22% | |
| 8.69 | 8.69 | 8.69 | 8.69 | -2.62% | |
| 9.00 | 9.03 | 8.92 | 8.92 | -0.89% | |
| 8.97 | 9.00 | 8.97 | 9.00 | -3.95% | |
| 9.37 | 9.37 | 9.37 | 9.37 | 0.00% | |
| 9.34 | 9.65 | 9.05 | 9.37 | +1.41% | |
| 8.97 | 9.48 | 8.97 | 9.24 | -1.49% | |
| 9.38 | 9.38 | 9.38 | 9.38 | 0.00% | |
| 9.25 | 9.50 | 9.00 | 9.38 | -1.26% | |
| 9.17 | 9.70 | 9.17 | 9.50 | +0.64% | |
| 9.32 | 9.69 | 9.21 | 9.44 | +5.15% | |
| 9.14 | 9.14 | 8.98 | 8.98 | +1.45% | |
| 8.84 | 8.95 | 8.84 | 8.85 | -1.56% | |
| 8.60 | 8.99 | 8.43 | 8.99 | +2.22% | |
| 8.75 | 8.80 | 8.75 | 8.80 | +0.63% | |
| 8.60 | 8.75 | 8.60 | 8.74 | +2.13% | |
| 8.86 | 8.86 | 8.46 | 8.56 | -4.05% | |
| 9.00 | 9.00 | 8.92 | 8.92 | +0.33% | |
| 8.80 | 8.89 | 8.80 | 8.89 | -2.97% | |
| 9.16 | 9.16 | 9.16 | 9.16 | 0.00% | |
| 8.80 | 9.16 | 8.80 | 9.16 | +1.46% | |
| 8.74 | 9.24 | 8.18 | 9.03 | -1.74% | |
| 8.87 | 9.19 | 8.86 | 9.19 | +2.85% | |
| 8.73 | 9.03 | 8.22 | 8.94 | -0.61% | |
| 8.94 | 9.25 | 8.94 | 8.99 | +5.27% | |
| 8.70 | 8.93 | 8.54 | 8.54 | -3.12% | |
| 8.80 | 8.82 | 8.80 | 8.82 | -0.40% | |
| 9.00 | 9.74 | 8.75 | 8.85 | -1.67% | |
| 9.00 | 9.00 | 9.00 | 9.00 | -1.53% | |
| 9.40 | 9.50 | 9.14 | 9.14 | -2.77% | |
| 8.88 | 9.50 | 8.50 | 9.40 | +7.92% | |
| 9.05 | 9.05 | 8.71 | 8.71 | -4.29% | |
| 9.38 | 9.95 | 8.50 | 9.10 | -1.00% | |
| 8.98 | 9.65 | 8.65 | 9.19 | +3.28% | |
| 8.88 | 9.26 | 8.78 | 8.90 | +0.23% | |
| 8.88 | 8.88 | 8.88 | 8.88 | 0.00% | |
| 8.89 | 9.32 | 8.88 | 8.88 | -4.72% | |
| 8.70 | 9.32 | 8.70 | 9.32 | 0.00% | |
| 10.09 | 10.09 | 9.11 | 9.32 | -5.57% | |
| 9.55 | 10.68 | 9.46 | 9.87 | -0.60% | |
| 9.90 | 10.25 | 9.48 | 9.93 | +8.29% | |
| 9.90 | 9.90 | 8.97 | 9.17 | -6.90% | |
| 9.26 | 9.99 | 9.26 | 9.85 | +6.43% | |
| 9.23 | 9.26 | 8.96 | 9.26 | +0.27% | |
| 9.40 | 9.40 | 8.69 | 9.23 | +3.94% | |
| 8.81 | 8.88 | 8.58 | 8.88 | +1.25% | |
| 9.83 | 9.87 | 8.70 | 8.77 | -8.17% | |
| 9.02 | 9.80 | 8.97 | 9.55 | +5.06% | |
| 9.58 | 9.93 | 8.40 | 9.09 | -2.05% | |
| 9.45 | 10.35 | 8.82 | 9.28 | -2.21% | |
| 9.87 | 10.94 | 9.03 | 9.49 | -5.01% | |
| 9.20 | 10.25 | 9.20 | 9.99 | +7.59% | |
| 8.30 | 9.41 | 7.84 | 9.29 | +4.80% | |
| 8.35 | 9.00 | 7.99 | 8.86 | +4.60% | |
| 8.80 | 8.80 | 7.97 | 8.47 | -1.05% | |
| 8.31 | 8.80 | 8.23 | 8.56 | +3.69% | |
| 8.57 | 8.87 | 8.08 | 8.26 | -7.04% | |
| 8.59 | 8.88 | 8.04 | 8.88 | +3.50% | |
| 7.98 | 8.92 | 7.98 | 8.58 | +6.58% | |
| 7.67 | 8.40 | 7.52 | 8.05 | +3.21% | |
| 7.90 | 7.91 | 7.48 | 7.80 | -1.52% | |
| 7.59 | 7.92 | 7.39 | 7.92 | +5.18% | |
| 7.29 | 7.59 | 7.29 | 7.53 | +3.43% | |
| 7.87 | 7.87 | 7.27 | 7.28 | -8.89% | |
| 7.85 | 8.00 | 7.78 | 7.99 | +1.01% | |
| 8.20 | 8.26 | 7.40 | 7.91 | -5.04% | |
| 8.01 | 9.24 | 8.01 | 8.33 | +4.00% | |
| 8.04 | 8.23 | 7.73 | 8.01 | -1.90% | |
| 9.25 | 9.75 | 7.62 | 8.17 | -6.04% | |
| 8.47 | 8.80 | 7.83 | 8.69 | +1.16% | |
| 7.57 | 8.76 | 7.19 | 8.59 | +11.99% | |
| 7.33 | 7.97 | 7.01 | 7.67 | -1.22% | |
| 7.12 | 8.01 | 6.91 | 7.77 | +10.14% | |
| 6.84 | 7.34 | 6.84 | 7.05 | +2.92% | |
| 6.65 | 7.06 | 6.43 | 6.85 | +6.53% | |
| 6.52 | 7.30 | 6.19 | 6.43 | -3.16% | |
| 6.98 | 7.36 | 6.64 | 6.64 | -4.18% | |
| 6.61 | 7.10 | 6.61 | 6.93 | +0.95% | |
| 7.15 | 7.30 | 6.63 | 6.87 | -5.96% | |
| 7.44 | 7.94 | 7.10 | 7.30 | -4.20% | |
| 7.39 | 8.10 | 7.35 | 7.62 | +0.79% | |
| 6.60 | 7.56 | 6.60 | 7.56 | +8.93% | |
| 6.99 | 7.36 | 6.45 | 6.94 | -0.72% | |
| 6.67 | 7.10 | 6.40 | 6.99 | +4.80% | |
| 7.00 | 7.35 | 6.08 | 6.67 | -3.33% | |
| 7.44 | 7.76 | 6.80 | 6.90 | -8.37% | |
| 7.44 | 7.64 | 7.35 | 7.53 | -0.92% | |
| 7.80 | 7.83 | 7.20 | 7.60 | -4.88% | |
| 7.50 | 8.17 | 7.15 | 7.99 | -3.50% | |
| 7.62 | 8.30 | 7.50 | 8.28 | +7.53% | |
| 7.65 | 7.99 | 7.26 | 7.70 | -4.35% | |
| 8.31 | 8.50 | 7.90 | 8.05 | -4.85% | |
| 8.00 | 8.58 | 7.61 | 8.46 | +8.32% | |
| 7.87 | 8.00 | 7.64 | 7.81 | -1.51% | |
| 7.04 | 7.98 | 6.93 | 7.93 | +11.53% | |
| 6.66 | 7.36 | 6.53 | 7.11 | +3.19% | |
| 6.40 | 6.90 | 5.75 | 6.89 | +6.49% | |
| 6.60 | 6.60 | 6.24 | 6.47 | -2.71% | |
| 6.69 | 6.72 | 6.40 | 6.65 | -0.15% | |
| 6.99 | 7.04 | 6.51 | 6.66 | -5.67% | |
| 6.41 | 7.10 | 6.16 | 7.06 | +15.17% | |
| 6.49 | 6.80 | 6.00 | 6.13 | -4.37% | |
| 6.30 | 6.68 | 6.30 | 6.41 | -5.46% | |
| 6.29 | 7.00 | 6.16 | 6.78 | +7.79% | |
| 6.36 | 6.36 | 6.00 | 6.29 | -2.48% | |
| 6.10 | 6.96 | 6.01 | 6.45 | +5.56% | |
| 5.66 | 6.47 | 5.45 | 6.11 | +8.53% | |
| 5.74 | 5.94 | 5.37 | 5.63 | -1.75% | |
| 5.83 | 6.03 | 5.65 | 5.73 | +1.24% | |
| 6.00 | 6.06 | 5.66 | 5.66 | -5.67% | |
| 5.37 | 6.29 | 5.25 | 6.00 | +11.84% | |
| 5.09 | 5.50 | 4.94 | 5.37 | +7.95% | |
| 5.27 | 5.53 | 4.90 | 4.97 | -4.97% | |
| 4.77 | 5.23 | 4.77 | 5.23 | +5.87% | |
| 4.95 | 5.85 | 4.66 | 4.94 | -1.00% | |
| 4.65 | 5.07 | 4.51 | 4.99 | +6.62% | |
| 5.30 | 5.59 | 4.61 | 4.68 | -13.17% | |
| 4.72 | 5.80 | 4.62 | 5.39 | +13.71% | |
| 4.67 | 5.01 | 4.52 | 4.74 | 0.00% | |
| 4.45 | 4.91 | 4.26 | 4.74 | +5.33% | |
| 4.40 | 4.69 | 4.08 | 4.50 | 0.00% | |
| 4.03 | 5.95 | 3.90 | 4.50 | +5.14% | |
| 3.85 | 4.93 | 3.20 | 4.28 | +6.73% | |
| 4.19 | 4.76 | 3.91 | 4.01 | -7.39% | |
| 6.33 | 6.38 | 2.61 | 4.33 | -31.27% | |
| 7.69 | 7.69 | 6.22 | 6.30 | -19.75% | |
| 9.97 | 10.25 | 7.40 | 7.85 | -24.08% | |
| 8.82 | 11.77 | 8.51 | 10.34 | +31.89% | |
| 5.93 | 8.28 | 5.79 | 7.84 | +32.21% | |
| 6.94 | 7.30 | 5.76 | 5.93 | -14.55% | |
| 5.12 | 7.55 | 5.12 | 6.94 | +35.55% | |
| 5.09 | 5.52 | 4.96 | 5.12 | -3.03% | |
| 5.22 | 5.65 | 5.08 | 5.28 | -0.94% | |
| 4.55 | 5.85 | 4.21 | 5.33 | +12.21% | |
| 4.98 | 5.55 | 4.50 | 4.75 | -12.04% | |
| 5.91 | 5.92 | 4.50 | 5.40 | -8.63% | |
| 6.23 | 8.57 | 3.60 | 5.91 | +22.36% | |
| 3.49 | 5.00 | 3.17 | 4.83 | +39.19% | |
| 2.96 | 3.69 | 2.96 | 3.47 | +14.90% | |
| 3.02 | 3.50 | 2.81 | 3.02 | +6.34% | |
| 2.36 | 3.41 | 2.36 | 2.84 | +18.83% | |
| 2.32 | 2.43 | 2.20 | 2.39 | +5.75% | |
| 2.13 | 2.40 | 2.07 | 2.26 | +2.26% | |
| 2.13 | 2.28 | 2.06 | 2.21 | +3.27% | |
| 2.45 | 2.45 | 2.03 | 2.14 | -18.63% | |
| 2.51 | 2.68 | 2.48 | 2.63 | +1.54% | |
| 2.43 | 2.62 | 2.42 | 2.59 | +0.39% | |
| 2.58 | 2.63 | 2.49 | 2.58 | -0.77% | |
| 2.57 | 2.68 | 2.41 | 2.60 | +0.39% | |
| 2.37 | 2.60 | 2.30 | 2.59 | +8.82% | |
| 2.08 | 2.39 | 2.02 | 2.38 | +8.68% | |
| 2.12 | 2.19 | 2.08 | 2.19 | +2.82% | |
| 2.06 | 2.21 | 1.90 | 2.13 | +2.40% | |
| 2.07 | 2.18 | 1.83 | 2.08 | -0.48% | |
| 2.06 | 2.10 | 1.95 | 2.09 | +6.09% | |
| 1.99 | 2.04 | 1.86 | 1.97 | +2.60% | |
| 2.03 | 2.10 | 1.90 | 1.92 | -6.34% | |
| 2.11 | 2.17 | 2.00 | 2.05 | -5.96% | |
| 2.27 | 2.40 | 2.07 | 2.18 | -2.24% | |
| 2.20 | 2.39 | 2.01 | 2.23 | -4.29% | |
| 2.24 | 2.62 | 2.24 | 2.33 | -12.73% | |
| 2.14 | 2.75 | 1.91 | 2.67 | +20.81% | |
| 2.46 | 2.70 | 2.20 | 2.21 | -8.68% | |
| 2.17 | 8.88 | 1.82 | 2.42 | +6.14% | |
| 3.74 | 3.74 | 2.28 | 2.28 | -39.04% | |
| 3.41 | 3.88 | 3.18 | 3.74 | +10.00% | |
| 3.88 | 4.71 | 3.40 | 3.40 | -14.36% | |
| 2.75 | 4.37 | 2.65 | 3.97 | +44.36% | |
| 2.11 | 3.09 | 2.11 | 2.75 | +29.11% | |
| 2.19 | 2.42 | 2.06 | 2.13 | -10.13% | |
| 2.28 | 2.60 | 2.06 | 2.37 | -1.66% | |
| 1.55 | 3.27 | 1.45 | 2.41 | +66.21% | |
| 2.17 | 2.17 | 1.42 | 1.45 | -35.27% | |
| 2.41 | 2.42 | 2.07 | 2.24 | -3.86% | |
| 2.18 | 2.45 | 1.98 | 2.33 | +2.64% | |
| 1.77 | 2.55 | 1.76 | 2.27 | +29.71% | |
| 1.63 | 1.85 | 1.56 | 1.75 | +15.51% | |
| 1.40 | 1.68 | 1.36 | 1.52 | +12.22% | |
| 1.36 | 1.44 | 1.33 | 1.35 | +0.75% | |
| 1.33 | 1.40 | 1.33 | 1.34 | +3.08% | |
| 1.58 | 1.58 | 1.16 | 1.30 | -11.56% | |
| 1.71 | 1.75 | 1.46 | 1.47 | -9.26% | |
| 1.63 | 1.70 | 1.56 | 1.62 | +1.25% | |
| 1.60 | 1.73 | 1.57 | 1.60 | -5.33% | |
| 1.34 | 1.87 | 1.34 | 1.69 | -1.17% | |
| 1.81 | 1.85 | 1.70 | 1.71 | -6.04% | |
| 2.15 | 2.25 | 1.80 | 1.82 | -8.54% | |
| 2.00 | 2.25 | 1.52 | 1.99 | +2.58% | |
| 2.31 | 2.31 | 1.90 | 1.94 | -4.43% | |
| 2.35 | 2.59 | 1.83 | 2.03 | -5.58% | |
| 2.22 | 2.40 | 2.15 | 2.15 | -3.15% | |
| 2.50 | 2.50 | 2.22 | 2.22 | -7.11% | |
| 2.44 | 2.50 | 2.39 | 2.39 | -0.83% | |
| 2.68 | 2.68 | 2.29 | 2.41 | +3.43% | |
| 2.18 | 2.33 | 2.18 | 2.33 | -4.12% | |
| 2.43 | 2.43 | 2.43 | 2.43 | 0.00% | |
| 2.26 | 2.43 | 2.19 | 2.43 | 0.00% | |
| 2.50 | 2.51 | 2.43 | 2.43 | -2.99% | |
| 2.27 | 2.51 | 2.23 | 2.51 | +4.38% | |
| 2.39 | 2.54 | 2.39 | 2.40 | +0.42% | |
| 2.40 | 2.45 | 2.27 | 2.39 | -5.53% | |
| 2.50 | 2.55 | 2.50 | 2.53 | -2.69% | |
| 2.50 | 2.60 | 2.50 | 2.60 | +3.96% | |
| 2.59 | 2.59 | 2.50 | 2.50 | -3.81% | |
| 2.60 | 2.60 | 2.54 | 2.60 | -5.45% | |
| 2.75 | 2.76 | 2.72 | 2.75 | +0.73% | |
| 2.73 | 2.73 | 2.73 | 2.73 | +0.18% | |
| 2.75 | 2.75 | 2.68 | 2.73 | -0.55% | |
| 2.55 | 2.74 | 2.55 | 2.74 | +8.82% | |
| 2.52 | 2.52 | 2.52 | 2.52 | -3.52% | |
| 2.57 | 2.61 | 2.57 | 2.61 | +0.35% | |
| 2.74 | 2.75 | 2.60 | 2.60 | -2.00% | |
| 2.63 | 2.65 | 2.63 | 2.65 | +0.91% | |
| 2.63 | 2.63 | 2.63 | 2.63 | 0.00% | |
| 2.53 | 2.82 | 2.53 | 2.63 | -4.36% | |
| 2.75 | 2.75 | 2.75 | 2.75 | +0.36% | |
| 2.73 | 2.84 | 2.70 | 2.74 | -2.14% | |
| 2.93 | 2.94 | 2.80 | 2.80 | -0.36% | |
| 2.84 | 2.84 | 2.79 | 2.81 | -1.40% | |
| 2.82 | 2.85 | 2.82 | 2.85 | +0.71% | |
| 2.73 | 2.83 | 2.73 | 2.83 | -0.35% | |
| 2.84 | 2.84 | 2.84 | 2.84 | 0.00% | |
| 2.85 | 2.89 | 2.83 | 2.84 | -0.35% | |
| 2.60 | 2.90 | 2.60 | 2.85 | +5.95% | |
| 2.71 | 2.74 | 2.69 | 2.69 | -1.82% | |
| 2.80 | 2.82 | 2.72 | 2.74 | -2.14% | |
| 2.72 | 2.87 | 2.70 | 2.80 | +5.58% | |
| 2.70 | 2.80 | 2.64 | 2.65 | -7.27% | |
| 2.73 | 2.95 | 2.70 | 2.86 | +2.14% | |
| 2.98 | 2.98 | 2.67 | 2.80 | -0.28% | |
| 2.66 | 2.86 | 2.52 | 2.81 | +5.64% | |
| 2.69 | 2.69 | 2.50 | 2.66 | -1.23% | |
| 2.90 | 2.98 | 2.69 | 2.69 | -3.55% | |
| 2.90 | 2.90 | 2.71 | 2.79 | -5.42% | |
| 2.85 | 2.99 | 2.85 | 2.95 | +3.51% | |
| 2.73 | 2.85 | 2.69 | 2.85 | +10.04% | |
| 2.77 | 2.77 | 2.49 | 2.59 | -8.22% | |
| 2.80 | 2.84 | 2.54 | 2.82 | +1.15% | |
| 2.26 | 2.80 | 2.26 | 2.79 | +16.74% | |
| 2.61 | 2.70 | 2.31 | 2.39 | -8.08% | |
| 2.59 | 2.71 | 2.59 | 2.60 | -1.52% | |
| 2.68 | 2.79 | 2.60 | 2.64 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ROMA chart for longer ranges.