RMO

Romeo Power Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Romeo Power Inc RMO NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.4462 -3.35% 12.8638 14:54:59
Open Price Low Price High Price Close Price Prev Close
13.29 12.78 13.84 13.31
more quote information »

RMO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week15.2915.3711.5613.736,949,294-2.43-15.87%
1 Month18.9020.0011.5616.666,214,298-6.04-31.94%
3 Months15.6438.899911.5620.626,202,298-2.78-17.75%
6 Months10.1938.899910.0419.063,470,3242.6726.24%
1 Year10.0738.89999.5018.861,854,2512.7927.74%
3 Years9.7538.89997.0618.591,189,0393.1131.94%
5 Years9.7538.89997.0618.591,189,0393.1131.94%

RMO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2021 13.31 0.68 5.38% 13.29 13.3299 12.5301 5,620,353
Feb 23 2021 12.63 -1.34 -9.59% 12.98 13.05 11.56 9,246,431
Feb 22 2021 13.97 -0.92 -6.18% 14.89 15.09 13.88 7,326,743
Feb 19 2021 14.89 0.58 4.05% 15.20 15.2989 14.65 6,005,002
Feb 18 2021 14.31 -1.06 -6.9% 15.29 15.37 14.22 6,547,939
Feb 17 2021 15.37 -0.64 -4.0% 15.89 16.01 15.19 5,079,546
Feb 16 2021 16.01 -0.74 -4.42% 16.91 17.01 15.86 6,608,419
Feb 12 2021 16.75 -0.96 -5.42% 16.17 17.24 16.04 8,924,945
Feb 11 2021 17.71 -0.43 -2.37% 18.30 18.49 17.58 4,421,390
Feb 10 2021 18.14 -1.05 -5.47% 19.39 19.51 18.11 5,921,421
Feb 09 2021 19.19 -0.17 -0.88% 19.43 19.5399 18.60 4,895,357
Feb 08 2021 19.36 0.92 4.99% 18.73 20.00 18.52 5,608,534
Feb 05 2021 18.44 0.00 0.0% 18.75 19.25 18.38 4,479,773
Feb 04 2021 18.44 -0.03 -0.16% 18.98 19.1596 17.93 4,976,289
Feb 03 2021 18.47 -0.17 -0.91% 19.04 19.52 18.35 5,449,343
Feb 02 2021 18.64 0.10 0.54% 19.01 19.42 18.01 5,968,249
Feb 01 2021 18.54 0.77 4.33% 18.19 19.25 17.17 9,414,568
Jan 29 2021 17.77 -0.43 -2.36% 18.23 18.49 17.06 6,267,028
Jan 28 2021 18.20 -0.38 -2.05% 18.90 19.21 18.08 5,310,327
Jan 27 2021 18.58 -1.67 -8.25% 19.36 19.69 18.48 7,081,681
Jan 26 2021 20.25 1.76 9.52% 19.20 20.86 19.14 8,916,238
Jan 25 2021 18.49 -0.82 -4.25% 19.54 19.76 18.11 7,508,474
See More Historical Prices ยป
Your Recent History
NYSE
RMO
Romeo Powe..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210225 20:10:07