RomReal Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 162 |
| 2024-11-13 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 166 |
| 2024-11-12 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 115 |
| 2024-11-11 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 0 |
| 2024-11-08 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 70 |
| 2024-11-07 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 0 |
| 2024-11-06 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 1,281 |
| 2024-11-05 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 3,792 |
| 2024-11-04 | 2.900 | 2.900 | 2.880 | 2.900 | 2.900 | 9,299 |
| 2024-11-01 | 3.080 | 3.100 | 3.080 | 3.100 | 3.100 | 735 |
| 2024-10-31 | 3.080 | 3.100 | 3.080 | 3.100 | 3.100 | 790 |
| 2024-10-30 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 768 |
| 2024-10-29 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 764 |
| 2024-10-28 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 764 |
| 2024-10-25 | 2.800 | 3.000 | 2.800 | 3.000 | 3.000 | 1,410 |
| 2024-10-24 | 3.100 | 3.100 | 2.740 | 3.100 | 3.100 | 10,865 |
| 2024-10-23 | 3.100 | 3.100 | 2.800 | 3.100 | 3.100 | 1,068 |
| 2024-10-22 | 2.620 | 3.100 | 2.620 | 3.100 | 3.100 | 17,478 |
| 2024-10-21 | 2.600 | 2.620 | 2.600 | 2.620 | 2.620 | 10,157 |
| 2024-10-18 | 2.900 | 2.900 | 2.620 | 2.620 | 2.620 | 13,709 |
| 2024-10-17 | 3.020 | 3.020 | 3.000 | 3.000 | 3.000 | 73,317 |
| 2024-10-16 | 2.920 | 3.000 | 2.900 | 3.000 | 3.000 | 25,840 |
| 2024-10-15 | 3.020 | 3.020 | 3.000 | 3.020 | 3.020 | 58,367 |
| 2024-10-14 | 3.280 | 3.280 | 3.000 | 3.000 | 3.000 | 5,401 |
| 2024-10-11 | 2.920 | 3.120 | 2.920 | 3.100 | 3.100 | 12,984 |
| 2024-10-10 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2024-10-09 | 3.040 | 3.120 | 3.040 | 3.040 | 3.040 | 10,056 |
| 2024-10-08 | 3.140 | 3.140 | 3.120 | 3.120 | 3.120 | 30 |
| 2024-10-07 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 280 |
| 2024-10-04 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 3 |
| 2024-10-03 | 3.060 | 3.220 | 3.040 | 3.220 | 3.220 | 8,031 |
| 2024-10-02 | 3.220 | 3.220 | 3.020 | 3.020 | 3.020 | 5,701 |
| 2024-10-01 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 248 |
| 2024-09-30 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-09-27 | 3.060 | 3.280 | 3.060 | 3.280 | 3.280 | 1,010 |
| 2024-09-26 | 3.300 | 3.300 | 3.020 | 3.300 | 3.300 | 4,479 |
| 2024-09-25 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 103 |
| 2024-09-24 | 3.360 | 3.360 | 3.340 | 3.360 | 3.360 | 1,202 |
| 2024-09-23 | 3.400 | 3.400 | 3.100 | 3.100 | 3.100 | 1,611 |
| 2024-09-20 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-09-19 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 402 |
| 2024-09-18 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 4,634 |
| 2024-09-17 | 3.300 | 3.420 | 3.300 | 3.400 | 3.400 | 63,156 |
| 2024-09-16 | 3.300 | 3.300 | 3.040 | 3.300 | 3.300 | 583 |
| 2024-09-13 | 3.000 | 3.200 | 3.000 | 3.200 | 3.200 | 904 |
| 2024-09-12 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 200 |
| 2024-09-11 | 3.200 | 3.200 | 3.180 | 3.200 | 3.200 | 239 |
| 2024-09-10 | 2.900 | 3.200 | 2.900 | 3.200 | 3.200 | 263 |
| 2024-09-09 | 3.200 | 3.200 | 2.900 | 2.900 | 2.900 | 1,614 |
| 2024-09-06 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 220 |
| 2024-09-05 | 2.780 | 2.980 | 2.720 | 2.980 | 2.980 | 2,775 |
| 2024-09-04 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 214 |
| 2024-09-03 | 3.100 | 3.100 | 3.000 | 3.000 | 3.000 | 320 |
| 2024-09-02 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-08-30 | 2.620 | 3.100 | 2.620 | 3.100 | 3.100 | 25,120 |
| 2024-08-29 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 146 |
| 2024-08-28 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 196 |
| 2024-08-27 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 30 |
| 2024-08-26 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 224 |
| 2024-08-23 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 500 |
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.