Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	ROMA	0.75	0.777	0.67	0.7186	-0.0004	1,065,670	1,089	0.698	0.73
2024-05-02	Q	ROMA	0.693	0.721	0.658	0.711	0.032	202,733	226	0.65	2.45
2024-05-01	Q	ROMA	0.71	0.728	0.661	0.6784	-0.0505	54,823	179	0.6776	0.70
2024-04-30	Q	ROMA	0.7355	0.7442	0.68	0.7298	-0.0051	111,756	174	0.6502	0.753
2024-04-29	Q	ROMA	0.79	0.79	0.7055	0.733	-0.057	114,128	173	0.6461	0.77
2024-04-26	Q	ROMA	0.86	0.86	0.7315	0.7742	-0.0158	75,210	115	0.74	0.83
2024-04-25	Q	ROMA	0.86	0.86	0.7688	0.782	-0.001	94,972	150	0.79	0.85
2024-04-24	Q	ROMA	0.7345	0.7988	0.7177	0.7988	0.0758	275,662	322	0.79	0.95
2024-04-23	Q	ROMA	0.72	0.74	0.6928	0.723	-0.016	106,257	225	0.6643	0.779
2024-04-22	Q	ROMA	0.75	0.75	0.7034	0.73	-0.004	137,950	145	0.701	0.78
2024-04-19	Q	ROMA	0.711	0.75	0.7001	0.74	0.0386	64,873	137	0.72	2.00
2024-04-18	Q	ROMA	0.73	0.75	0.69	0.75	0.0549	108,057	132	0.7355	0.8195
2024-04-17	Q	ROMA	0.76	0.76	0.6852	0.715	-0.01	110,709	125	0.70	0.771
2024-04-16	Q	ROMA	0.75	0.75	0.6801	0.71	-0.042	241,732	298	0.6909	0.7869
2024-04-15	Q	ROMA	0.82	0.829	0.751	0.7708	-0.0522	138,643	160	0.7201	0.7708
2024-04-12	Q	ROMA	0.85	0.9186	0.7743	0.824	-0.0034	500,049	529	0.7722	0.836
2024-04-11	Q	ROMA	0.821	0.849	0.8028	0.8274	0.0064	30,285	126	0.71	0.9211
2024-04-10	Q	ROMA	0.867	0.867	0.8023	0.821	-0.0291	87,579	196	0.83	0.90
2024-04-09	Q	ROMA	0.8633	0.91	0.8451	0.8501	-0.0399	77,631	147	0.8502	2.00
2024-04-08	Q	ROMA	0.94	0.987	0.80	0.89	-0.0663	221,249	302	0.851	0.905
2024-04-05	Q	ROMA	0.97	1.03	0.9472	0.9563	-0.0367	68,809	162	0.90	0.98
2024-04-04	Q	ROMA	1.07	1.08	0.9601	0.9999	-0.02	123,732	306	0.965	1.15
2024-04-03	Q	ROMA	1.03	1.0641	1.02	1.02	-0.03	89,911	197	1.01	1.21
2024-04-02	Q	ROMA	1.07	1.13	1.03	1.05	-0.02	125,474	222	0.9145	1.15
2024-04-01	Q	ROMA	0.9977	1.18	0.9933	1.06	0.03	405,748	474	1.01	1.17
2024-03-29	Q	ROMA	1.00	1.06	0.9801	1.03	0.03	0	0	1.01	1.05
2024-03-28	Q	ROMA	1.00	1.06	0.9801	1.03	0.03	121,835	197	1.01	1.05
2024-03-27	Q	ROMA	1.00	1.02	0.9604	1.00	-0.03	73,558	167	0.95	1.02
2024-03-26	Q	ROMA	0.97	1.04	0.97	1.03	0.05	130,526	264	0.97	1.10
2024-03-25	Q	ROMA	1.00	1.01	0.95	0.98	0.0199	112,935	251	0.95	0.9995
2024-03-22	Q	ROMA	0.9901	1.005	0.9311	0.9601	-0.0399	110,250	246	0.95	50.00
2024-03-21	Q	ROMA	1.08	1.08	0.96	1.00	-0.03	181,941	301	0.99	1.04
2024-03-20	Q	ROMA	1.02	1.07	0.99	1.03	0.01	177,925	396	0.99	1.10
2024-03-19	Q	ROMA	1.03	1.06	0.9702	1.02	-0.024	131,995	324	0.988	1.09
2024-03-18	Q	ROMA	1.08	1.10	1.00	1.03	-0.04	170,448	387	1.00	2.00
2024-03-15	Q	ROMA	1.13	1.14	1.0348	1.07	0.01	240,715	485	1.10	1.13
2024-03-14	Q	ROMA	1.24	1.24	0.97	1.06	-0.18	610,845	935	1.03	1.12
2024-03-13	Q	ROMA	1.18	1.28	1.15	1.24		188,683	424	1.15	1.28
2024-03-12	Q	ROMA	1.15	1.3053	1.15	1.24	0.045	244,057	472	1.17	1.26
2024-03-11	Q	ROMA	1.12	1.24	1.0701	1.195	0.125	390,511	551	1.15	1.21
2024-03-08	Q	ROMA	1.16	1.18	1.06	1.0856	-0.10	246,788	594	1.06	1.07
2024-03-07	Q	ROMA	1.28	1.32	1.17	1.17	-0.15	332,090	724	1.18	1.25
2024-03-06	Q	ROMA	1.28	1.40	1.22	1.32	0.02	522,977	912	1.23	1.36
2024-03-05	Q	ROMA	1.35	1.42	1.25	1.30	-0.19	595,870	1,787	1.30	1.50
2024-03-04	Q	ROMA	1.50	1.66	1.38	1.49	0.13	2,063,379	3,339	1.41	1.52
2024-03-01	Q	ROMA	0.92	1.43	0.9198	1.348	0.448	3,032,960	3,973	1.29	1.40
2024-02-29	Q	ROMA	1.22	1.22	0.8606	0.90	-0.31	838,486	1,278	0.90	0.98
2024-02-28	Q	ROMA	1.11	1.25	1.04	1.21	0.05	732,141	1,282	1.18	1.24
2024-02-27	Q	ROMA	1.27	1.36	1.13	1.16	-0.25	860,541	1,834	1.07	1.21
2024-02-26	Q	ROMA	1.60	1.6387	1.34	1.40	-0.2099	821,654	1,647	1.25	1.48
2024-02-23	Q	ROMA	1.83	1.85	1.55	1.62	-0.21	1,105,097	2,125	1.59	1.64
2024-02-22	Q	ROMA	1.64	2.28	1.57	1.83	0.30	8,066,796	16,447	1.70	1.82
2024-02-21	Q	ROMA	1.32	1.60	1.31	1.53	0.13	1,367,796	2,223	1.47	1.68
2024-02-20	Q	ROMA	1.30	1.44	1.21	1.40	0.125	1,181,510	1,710	1.32	1.39
2024-02-19	Q	ROMA	1.38	1.43	1.17	1.27	-0.16	0	0	1.26	1.41
2024-02-16	Q	ROMA	1.38	1.43	1.17	1.27	-0.16	1,410,932	2,221	1.26	1.41
2024-02-15	Q	ROMA	1.20	1.60	1.142	1.43	0.35	6,341,920	7,815	1.36	3.00
2024-02-14	Q	ROMA	1.19	1.19	1.05	1.08	-0.07	665,374	1,255	1.10	1.19
2024-02-13	Q	ROMA	1.25	1.28	1.03	1.15	-0.12	1,422,536	2,040	1.10	1.15
2024-02-12	Q	ROMA	0.9374	1.32	0.93	1.27	0.25	2,855,196	3,917	1.17	1.30
2024-02-09	Q	ROMA	1.07	1.08	0.89	1.02	-0.12	1,876,611	2,319	0.9145	1.09
2024-02-08	Q	ROMA	1.02	1.19	0.87	1.14	0.36	8,535,970	9,536	1.09	1.28
2024-02-07	Q	ROMA	0.80	0.82	0.7376	0.7671	-0.0479	1,850,081	2,136	1.09	1.23
2024-02-06	Q	ROMA	0.77	0.85	0.75	0.8151	0.0199	608,396	1,320	0.78	0.99