RomReal Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 3.100 | 3.100 | 3.080 | 3.080 | 3.080 | 178 |
| 2024-08-21 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2024-08-20 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2024-08-19 | 3.100 | 3.100 | 2.900 | 2.920 | 2.920 | 2,165 |
| 2024-08-16 | 3.040 | 3.060 | 2.780 | 3.060 | 3.060 | 25,872 |
| 2024-08-15 | 3.000 | 3.000 | 2.820 | 2.820 | 2.820 | 6,799 |
| 2024-08-14 | 2.800 | 3.100 | 2.800 | 2.860 | 2.860 | 3,176 |
| 2024-08-13 | 3.100 | 3.100 | 2.820 | 3.000 | 3.000 | 3,062 |
| 2024-08-12 | 3.080 | 3.100 | 3.080 | 3.100 | 3.100 | 229 |
| 2024-08-09 | 3.100 | 3.100 | 2.860 | 3.080 | 3.080 | 2,701 |
| 2024-08-08 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 341 |
| 2024-08-07 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 134 |
| 2024-08-06 | 3.160 | 3.160 | 2.900 | 3.100 | 3.100 | 2,587 |
| 2024-08-05 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 60 |
| 2024-08-02 | 2.960 | 3.160 | 2.960 | 3.160 | 3.160 | 532 |
| 2024-08-01 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2024-07-31 | 3.100 | 3.300 | 3.100 | 3.120 | 3.120 | 16,975 |
| 2024-07-30 | 3.100 | 3.100 | 3.080 | 3.100 | 3.100 | 4,941 |
| 2024-07-29 | 3.100 | 3.100 | 2.840 | 2.840 | 2.840 | 186 |
| 2024-07-26 | 3.100 | 3.100 | 2.880 | 2.880 | 2.880 | 4,001 |
| 2024-07-25 | 3.000 | 3.000 | 2.820 | 2.960 | 2.960 | 48 |
| 2024-07-24 | 3.100 | 3.100 | 3.000 | 3.000 | 3.000 | 8,410 |
| 2024-07-23 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 725 |
| 2024-07-22 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 1 |
| 2024-07-19 | 3.100 | 3.100 | 2.980 | 3.080 | 3.080 | 6,850 |
| 2024-07-18 | 3.080 | 3.100 | 3.080 | 3.100 | 3.100 | 12,048 |
| 2024-07-17 | 2.620 | 3.060 | 2.620 | 3.060 | 3.060 | 1,186 |
| 2024-07-16 | 3.080 | 3.080 | 2.920 | 2.920 | 2.920 | 425 |
| 2024-07-15 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 232 |
| 2024-07-12 | 2.760 | 3.080 | 2.540 | 3.080 | 3.080 | 570 |
| 2024-07-11 | 3.080 | 3.080 | 2.800 | 2.960 | 2.960 | 8,193 |
| 2024-07-10 | 3.080 | 3.080 | 3.060 | 3.060 | 3.060 | 5,311 |
| 2024-07-09 | 3.080 | 3.080 | 2.800 | 2.800 | 2.800 | 463 |
| 2024-07-08 | 2.820 | 3.080 | 2.820 | 3.080 | 3.080 | 5,138 |
| 2024-07-05 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 200 |
| 2024-07-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-07-03 | 3.000 | 3.000 | 2.840 | 3.000 | 3.000 | 4,973 |
| 2024-07-02 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 4,326 |
| 2024-07-01 | 3.120 | 3.120 | 3.000 | 3.000 | 3.000 | 2,525 |
| 2024-06-28 | 3.080 | 3.100 | 3.080 | 3.100 | 3.100 | 26,892 |
| 2024-06-27 | 2.840 | 2.980 | 2.800 | 2.980 | 2.980 | 10,975 |
| 2024-06-26 | 2.720 | 2.840 | 2.720 | 2.840 | 2.840 | 24,626 |
| 2024-06-25 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 0 |
| 2024-06-24 | 2.720 | 2.720 | 2.620 | 2.620 | 2.620 | 1,645 |
| 2024-06-21 | 2.700 | 2.720 | 2.620 | 2.700 | 2.700 | 13,718 |
| 2024-06-20 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 7,334 |
| 2024-06-19 | 2.580 | 2.620 | 2.580 | 2.620 | 2.620 | 19,155 |
| 2024-06-18 | 2.320 | 2.580 | 2.320 | 2.580 | 2.580 | 1,002 |
| 2024-06-17 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 858 |
| 2024-06-14 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 9 |
| 2024-06-13 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 9 |
| 2024-06-12 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 9 |
| 2024-06-11 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 9 |
| 2024-06-10 | 2.300 | 2.480 | 2.220 | 2.480 | 2.480 | 5,105 |
| 2024-06-07 | 2.420 | 2.440 | 2.200 | 2.420 | 2.420 | 34,884 |
| 2024-06-06 | 2.580 | 2.580 | 2.340 | 2.420 | 2.420 | 13,077 |
| 2024-06-05 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 3,208 |
| 2024-06-04 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 2,000 |
| 2024-06-03 | 2.260 | 2.460 | 2.220 | 2.460 | 2.460 | 49,452 |
| 2024-05-31 | 2.240 | 2.480 | 2.240 | 2.360 | 2.360 | 62,336 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.