RomReal Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 2.500 | 2.500 | 2.400 | 2.400 | 2.400 | 50,556 |
| 2024-05-29 | 2.480 | 2.500 | 2.300 | 2.300 | 2.300 | 32,324 |
| 2024-05-28 | 2.520 | 2.520 | 2.340 | 2.340 | 2.340 | 51 |
| 2024-05-27 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 0 |
| 2024-05-24 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 1 |
| 2024-05-23 | 2.600 | 2.600 | 2.580 | 2.580 | 2.580 | 1,340 |
| 2024-05-22 | 2.400 | 2.400 | 2.380 | 2.380 | 2.380 | 10,103 |
| 2024-05-21 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 392 |
| 2024-05-16 | 2.240 | 2.500 | 2.240 | 2.500 | 2.500 | 4,242 |
| 2024-05-15 | 2.460 | 2.460 | 2.280 | 2.400 | 2.400 | 10,372 |
| 2024-05-14 | 2.680 | 2.680 | 2.380 | 2.480 | 2.480 | 4,552 |
| 2024-05-13 | 2.300 | 2.480 | 2.300 | 2.480 | 2.480 | 6,770 |
| 2024-05-10 | 2.660 | 2.660 | 2.300 | 2.300 | 2.300 | 3,147 |
| 2024-05-08 | 2.500 | 2.500 | 2.280 | 2.280 | 2.280 | 5,117 |
| 2024-05-07 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 2,200 |
| 2024-05-06 | 2.160 | 2.600 | 2.160 | 2.200 | 2.200 | 6,034 |
| 2024-05-03 | 2.100 | 2.240 | 2.100 | 2.240 | 2.240 | 633 |
| 2024-05-02 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 4,180 |
| 2024-04-30 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 0 |
| 2024-04-29 | 2.520 | 2.520 | 2.180 | 2.300 | 2.300 | 12,516 |
| 2024-04-26 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 4 |
| 2024-04-25 | 2.240 | 2.240 | 2.140 | 2.140 | 2.140 | 3,870 |
| 2024-04-24 | 2.120 | 2.540 | 2.120 | 2.140 | 2.140 | 2,040 |
| 2024-04-23 | 2.400 | 2.400 | 2.160 | 2.160 | 2.160 | 3,504 |
| 2024-04-22 | 2.200 | 2.480 | 2.160 | 2.460 | 2.460 | 19,710 |
| 2024-04-19 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 22 |
| 2024-04-18 | 2.100 | 2.200 | 2.100 | 2.200 | 2.200 | 10,886 |
| 2024-04-17 | 2.180 | 2.180 | 2.100 | 2.180 | 2.180 | 352 |
| 2024-04-16 | 2.380 | 2.380 | 2.100 | 2.100 | 2.100 | 188 |
| 2024-04-15 | 2.400 | 2.400 | 2.080 | 2.340 | 2.340 | 63,731 |
| 2024-04-12 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 12 |
| 2024-04-11 | 2.040 | 2.180 | 2.040 | 2.180 | 2.180 | 10,715 |
| 2024-04-10 | 2.160 | 2.180 | 2.000 | 2.040 | 2.040 | 200,321 |
| 2024-04-09 | 2.400 | 2.400 | 2.280 | 2.280 | 2.280 | 43,769 |
| 2024-04-08 | 2.160 | 2.400 | 2.160 | 2.400 | 2.400 | 5,039 |
| 2024-04-05 | 2.280 | 2.300 | 2.200 | 2.280 | 2.280 | 55,724 |
| 2024-04-04 | 2.500 | 2.680 | 2.380 | 2.380 | 2.380 | 22,673 |
| 2024-04-03 | 2.380 | 2.380 | 2.120 | 2.120 | 2.120 | 38,765 |
| 2024-04-02 | 2.060 | 2.100 | 2.020 | 2.020 | 2.020 | 25,136 |
| 2024-03-27 | 2.020 | 2.060 | 2.020 | 2.060 | 2.060 | 900 |
| 2024-03-26 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,723 |
| 2024-03-25 | 1.850 | 2.100 | 1.850 | 2.100 | 2.100 | 3,600 |
| 2024-03-22 | 1.950 | 2.100 | 1.950 | 2.100 | 2.100 | 1,286 |
| 2024-03-21 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 351 |
| 2024-03-20 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 8,417 |
| 2024-03-19 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 7,294 |
| 2024-03-18 | 1.850 | 2.020 | 1.850 | 2.020 | 2.020 | 17,267 |
| 2024-03-15 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-03-14 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 229 |
| 2024-03-13 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 17 |
| 2024-03-12 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2024-03-11 | 2.100 | 2.100 | 2.020 | 2.020 | 2.020 | 862 |
| 2024-03-08 | 2.260 | 2.260 | 2.040 | 2.180 | 2.180 | 1,166 |
| 2024-03-07 | 1.960 | 2.280 | 1.960 | 2.260 | 2.260 | 21,677 |
| 2024-03-06 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 15 |
| 2024-03-05 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 0 |
| 2024-03-04 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 0 |
| 2024-03-01 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 0 |
| 2024-02-29 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 15 |
| 2024-02-28 | 1.950 | 2.060 | 1.950 | 2.060 | 2.060 | 9,151 |
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.