Singapore markets open in 8 hours 27 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
57,811.77 -2,666.52 (-4.41%) CMC Crypto 200
1,208.22 -52.96 (-4.20%)
Roma Green Finance Limited (ROMA)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 0.6200 | 0.6200 | 0.5720 | 0.5730 | 0.5730 | 114,900 |
| 02 Jul 2024 | 0.6310 | 0.6310 | 0.6120 | 0.6120 | 0.6120 | 15,000 |
| 01 Jul 2024 | 0.6110 | 0.6500 | 0.6100 | 0.6110 | 0.6110 | 47,900 |
| 28 Jun 2024 | 0.7100 | 0.7100 | 0.6020 | 0.6300 | 0.6300 | 116,700 |
| 27 Jun 2024 | 0.6200 | 0.7180 | 0.6200 | 0.6800 | 0.6800 | 106,800 |
| 26 Jun 2024 | 0.5400 | 0.6210 | 0.5300 | 0.6120 | 0.6120 | 118,400 |
| 25 Jun 2024 | 0.5240 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 63,000 |
| 24 Jun 2024 | 0.5000 | 0.5270 | 0.5000 | 0.5210 | 0.5210 | 50,400 |
| 21 Jun 2024 | 0.5400 | 0.5400 | 0.5110 | 0.5250 | 0.5250 | 64,200 |
| 20 Jun 2024 | 0.5380 | 0.5490 | 0.5150 | 0.5150 | 0.5150 | 89,100 |
| 18 Jun 2024 | 0.5370 | 0.5680 | 0.5200 | 0.5360 | 0.5360 | 37,200 |
| 17 Jun 2024 | 0.5580 | 0.5580 | 0.5200 | 0.5220 | 0.5220 | 56,500 |
| 14 Jun 2024 | 0.5500 | 0.5800 | 0.5200 | 0.5410 | 0.5410 | 29,700 |
| 13 Jun 2024 | 0.5750 | 0.6000 | 0.5130 | 0.5580 | 0.5580 | 210,700 |
| 12 Jun 2024 | 0.5600 | 0.6000 | 0.5300 | 0.5300 | 0.5300 | 139,200 |
| 11 Jun 2024 | 0.4700 | 0.6000 | 0.4700 | 0.5700 | 0.5700 | 251,500 |
| 10 Jun 2024 | 0.4180 | 0.5000 | 0.4000 | 0.4850 | 0.4850 | 362,900 |
| 07 Jun 2024 | 0.5000 | 0.5200 | 0.4820 | 0.5000 | 0.5000 | 240,300 |
| 06 Jun 2024 | 0.6230 | 0.6400 | 0.5010 | 0.5160 | 0.5160 | 449,800 |
| 05 Jun 2024 | 0.6120 | 0.6600 | 0.5900 | 0.6180 | 0.6180 | 86,200 |
| 04 Jun 2024 | 0.5910 | 0.6200 | 0.5900 | 0.6010 | 0.6010 | 104,200 |
| 03 Jun 2024 | 0.6300 | 0.6300 | 0.5130 | 0.5810 | 0.5810 | 174,800 |
| 31 May 2024 | 0.6350 | 0.6700 | 0.6300 | 0.6450 | 0.6450 | 41,100 |
| 30 May 2024 | 0.6720 | 0.6820 | 0.6300 | 0.6480 | 0.6480 | 106,900 |
| 29 May 2024 | 0.6700 | 0.7150 | 0.6650 | 0.6700 | 0.6700 | 68,700 |
| 28 May 2024 | 0.6940 | 0.7200 | 0.6680 | 0.6820 | 0.6820 | 125,400 |
| 24 May 2024 | 0.7100 | 0.7300 | 0.6830 | 0.6830 | 0.6830 | 102,500 |
| 23 May 2024 | 0.7000 | 0.7200 | 0.6700 | 0.6900 | 0.6900 | 140,200 |
| 22 May 2024 | 0.7120 | 0.7500 | 0.7000 | 0.7230 | 0.7230 | 139,100 |
| 21 May 2024 | 0.7900 | 0.8090 | 0.7350 | 0.7500 | 0.7500 | 112,800 |
| 20 May 2024 | 0.7900 | 0.8900 | 0.7410 | 0.7900 | 0.7900 | 633,100 |
| 17 May 2024 | 0.7900 | 0.7900 | 0.7360 | 0.7650 | 0.7650 | 412,300 |
| 16 May 2024 | 0.7200 | 0.7300 | 0.6800 | 0.7050 | 0.7050 | 83,100 |
| 15 May 2024 | 0.7390 | 0.7800 | 0.6600 | 0.7080 | 0.7080 | 187,800 |
| 14 May 2024 | 0.7400 | 0.8100 | 0.7150 | 0.7430 | 0.7430 | 273,600 |
| 13 May 2024 | 0.7390 | 0.7390 | 0.7100 | 0.7110 | 0.7110 | 32,900 |
| 10 May 2024 | 0.7600 | 0.7940 | 0.7200 | 0.7280 | 0.7280 | 73,800 |
| 09 May 2024 | 0.7600 | 0.8000 | 0.7140 | 0.7590 | 0.7590 | 86,300 |
| 08 May 2024 | 0.7500 | 0.7630 | 0.7230 | 0.7520 | 0.7520 | 64,900 |
| 07 May 2024 | 0.7200 | 0.7740 | 0.6960 | 0.7500 | 0.7500 | 211,000 |
| 06 May 2024 | 0.7070 | 0.7250 | 0.6830 | 0.6960 | 0.6960 | 105,300 |
| 03 May 2024 | 0.7500 | 0.7770 | 0.6700 | 0.7190 | 0.7190 | 1,066,800 |
| 02 May 2024 | 0.6930 | 0.7210 | 0.6580 | 0.7110 | 0.7110 | 202,900 |
| 01 May 2024 | 0.7100 | 0.7280 | 0.6610 | 0.6780 | 0.6780 | 55,500 |
| 30 Apr 2024 | 0.7360 | 0.7440 | 0.6800 | 0.7300 | 0.7300 | 111,800 |
| 29 Apr 2024 | 0.7900 | 0.7900 | 0.7060 | 0.7330 | 0.7330 | 115,800 |
| 26 Apr 2024 | 0.8600 | 0.8600 | 0.7320 | 0.7740 | 0.7740 | 76,400 |
| 25 Apr 2024 | 0.8600 | 0.8600 | 0.7690 | 0.7820 | 0.7820 | 95,000 |
| 24 Apr 2024 | 0.7350 | 0.7990 | 0.7180 | 0.7990 | 0.7990 | 290,200 |
| 23 Apr 2024 | 0.7200 | 0.7400 | 0.6930 | 0.7230 | 0.7230 | 107,000 |
| 22 Apr 2024 | 0.7500 | 0.7500 | 0.7030 | 0.7300 | 0.7300 | 159,900 |
| 19 Apr 2024 | 0.7110 | 0.7500 | 0.7000 | 0.7400 | 0.7400 | 57,200 |
| 18 Apr 2024 | 0.7300 | 0.7500 | 0.6900 | 0.7500 | 0.7500 | 112,100 |
| 17 Apr 2024 | 0.7600 | 0.7600 | 0.6850 | 0.7150 | 0.7150 | 111,000 |
| 16 Apr 2024 | 0.7500 | 0.7500 | 0.6800 | 0.7100 | 0.7100 | 241,700 |
| 15 Apr 2024 | 0.8200 | 0.8290 | 0.7510 | 0.7560 | 0.7560 | 138,700 |
| 12 Apr 2024 | 0.8500 | 0.9190 | 0.7740 | 0.8240 | 0.8240 | 499,900 |
| 11 Apr 2024 | 0.8210 | 0.8490 | 0.8030 | 0.8270 | 0.8270 | 30,200 |
| 10 Apr 2024 | 0.8670 | 0.8670 | 0.8020 | 0.8210 | 0.8210 | 88,000 |
| 09 Apr 2024 | 0.8630 | 0.9100 | 0.8450 | 0.8500 | 0.8500 | 78,200 |
| 08 Apr 2024 | 0.9400 | 0.9870 | 0.8000 | 0.8900 | 0.8900 | 221,300 |
| 05 Apr 2024 | 0.9700 | 1.0300 | 0.9470 | 0.9560 | 0.9560 | 63,600 |
| 04 Apr 2024 | 1.0700 | 1.0800 | 0.9600 | 1.0000 | 1.0000 | 123,700 |
| 03 Apr 2024 | 1.0300 | 1.0640 | 1.0200 | 1.0200 | 1.0200 | 90,400 |
| 02 Apr 2024 | 1.0700 | 1.1300 | 1.0300 | 1.0500 | 1.0500 | 125,700 |
| 01 Apr 2024 | 0.9980 | 1.1800 | 0.9930 | 1.0600 | 1.0600 | 407,400 |
| 28 Mar 2024 | 1.0000 | 1.0600 | 0.9800 | 1.0300 | 1.0300 | 122,800 |
| 27 Mar 2024 | 1.0000 | 1.0200 | 0.9600 | 1.0000 | 1.0000 | 76,200 |
| 26 Mar 2024 | 0.9700 | 1.0400 | 0.9700 | 1.0300 | 1.0300 | 132,100 |
| 25 Mar 2024 | 1.0000 | 1.0100 | 0.9500 | 0.9800 | 0.9800 | 113,900 |
| 22 Mar 2024 | 0.9900 | 1.0050 | 0.9310 | 0.9600 | 0.9600 | 109,200 |
| 21 Mar 2024 | 1.0800 | 1.0800 | 0.9600 | 1.0000 | 1.0000 | 181,800 |
| 20 Mar 2024 | 1.0200 | 1.0700 | 0.9900 | 1.0300 | 1.0300 | 178,400 |
| 19 Mar 2024 | 1.0300 | 1.0600 | 0.9700 | 1.0200 | 1.0200 | 133,500 |
| 18 Mar 2024 | 1.0800 | 1.1000 | 1.0000 | 1.0300 | 1.0300 | 171,700 |
| 15 Mar 2024 | 1.1300 | 1.1400 | 1.0350 | 1.0700 | 1.0700 | 238,300 |
| 14 Mar 2024 | 1.2400 | 1.2400 | 0.9700 | 1.0600 | 1.0600 | 611,400 |
| 13 Mar 2024 | 1.1800 | 1.2800 | 1.1500 | 1.2400 | 1.2400 | 188,700 |
| 12 Mar 2024 | 1.1500 | 1.3050 | 1.1500 | 1.2400 | 1.2400 | 244,100 |
| 11 Mar 2024 | 1.1200 | 1.2400 | 1.0700 | 1.1950 | 1.1950 | 391,500 |
| 08 Mar 2024 | 1.1600 | 1.1800 | 1.0600 | 1.0860 | 1.0860 | 245,900 |
| 07 Mar 2024 | 1.2800 | 1.3200 | 1.1700 | 1.1700 | 1.1700 | 327,300 |
| 06 Mar 2024 | 1.2800 | 1.4000 | 1.2200 | 1.3200 | 1.3200 | 526,700 |
| 05 Mar 2024 | 1.3500 | 1.4200 | 1.2500 | 1.3000 | 1.3000 | 597,100 |
| 04 Mar 2024 | 1.5000 | 1.6600 | 1.3800 | 1.4900 | 1.4900 | 2,065,100 |
| 01 Mar 2024 | 0.9200 | 1.4300 | 0.9200 | 1.3600 | 1.3600 | 2,992,200 |
| 29 Feb 2024 | 1.2200 | 1.2200 | 0.8610 | 0.9000 | 0.9000 | 840,500 |
| 28 Feb 2024 | 1.1100 | 1.2500 | 1.0400 | 1.2100 | 1.2100 | 732,100 |
| 27 Feb 2024 | 1.2700 | 1.3600 | 1.1300 | 1.1600 | 1.1600 | 861,600 |
| 26 Feb 2024 | 1.6000 | 1.6390 | 1.3400 | 1.4000 | 1.4000 | 822,200 |
| 23 Feb 2024 | 1.8300 | 1.8500 | 1.5500 | 1.6200 | 1.6200 | 1,106,100 |
| 22 Feb 2024 | 1.6400 | 2.2800 | 1.5700 | 1.8300 | 1.8300 | 8,071,700 |
| 21 Feb 2024 | 1.3200 | 1.6000 | 1.3100 | 1.5300 | 1.5300 | 1,368,900 |
| 20 Feb 2024 | 1.3000 | 1.4400 | 1.2100 | 1.4000 | 1.4000 | 1,182,300 |
| 16 Feb 2024 | 1.3800 | 1.4300 | 1.1700 | 1.2700 | 1.2700 | 1,404,100 |
| 15 Feb 2024 | 1.2000 | 1.6000 | 1.1420 | 1.4300 | 1.4300 | 6,344,100 |
| 14 Feb 2024 | 1.1900 | 1.1900 | 1.0500 | 1.0800 | 1.0800 | 667,200 |
| 13 Feb 2024 | 1.2500 | 1.2800 | 1.0300 | 1.1500 | 1.1500 | 1,424,900 |
| 12 Feb 2024 | 0.9370 | 1.3200 | 0.9300 | 1.2700 | 1.2700 | 2,861,300 |
| 09 Feb 2024 | 1.0700 | 1.0800 | 0.8900 | 1.0200 | 1.0200 | 1,899,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.