Roma Green Finance Ltd NASDAQ:ROMA Historical Prices

Below are the 688 trading days of historical prices for ROMA.

# Exchange Symbol Date Open High Low Close
688 NASDAQ ROMA Thu, Mar 21, 2024 1.08 1.08 0.96 1.00
687 NASDAQ ROMA Wed, Mar 20, 2024 1.02 1.07 0.99 1.03
686 NASDAQ ROMA Tue, Mar 19, 2024 1.03 1.06 0.97 1.02
685 NASDAQ ROMA Mon, Mar 18, 2024 1.08 1.10 1.00 1.03
684 NASDAQ ROMA Fri, Mar 15, 2024 1.13 1.14 1.03 1.07
683 NASDAQ ROMA Thu, Mar 14, 2024 1.24 1.24 0.97 1.06
682 NASDAQ ROMA Wed, Mar 13, 2024 1.18 1.28 1.15 1.24
681 NASDAQ ROMA Tue, Mar 12, 2024 1.15 1.31 1.15 1.24
680 NASDAQ ROMA Mon, Mar 11, 2024 1.12 1.24 1.07 1.20
679 NASDAQ ROMA Fri, Mar 8, 2024 1.16 1.18 1.06 1.09
678 NASDAQ ROMA Thu, Mar 7, 2024 1.28 1.32 1.17 1.17
677 NASDAQ ROMA Wed, Mar 6, 2024 1.28 1.40 1.22 1.32
676 NASDAQ ROMA Tue, Mar 5, 2024 1.35 1.42 1.25 1.30
675 NASDAQ ROMA Mon, Mar 4, 2024 1.50 1.66 1.38 1.49
674 NASDAQ ROMA Fri, Mar 1, 2024 0.92 1.43 0.92 1.36
673 NASDAQ ROMA Thu, Feb 29, 2024 1.22 1.22 0.86 0.90
672 NASDAQ ROMA Wed, Feb 28, 2024 1.11 1.25 1.04 1.21
671 NASDAQ ROMA Tue, Feb 27, 2024 1.27 1.36 1.13 1.16
670 NASDAQ ROMA Mon, Feb 26, 2024 1.60 1.64 1.34 1.40
669 NASDAQ ROMA Fri, Feb 23, 2024 1.83 1.85 1.55 1.62
668 NASDAQ ROMA Thu, Feb 22, 2024 1.64 2.28 1.57 1.83
667 NASDAQ ROMA Wed, Feb 21, 2024 1.32 1.60 1.31 1.53
666 NASDAQ ROMA Tue, Feb 20, 2024 1.30 1.44 1.21 1.40
665 NASDAQ ROMA Fri, Feb 16, 2024 1.38 1.43 1.17 1.27
664 NASDAQ ROMA Thu, Feb 15, 2024 1.20 1.60 1.14 1.43
663 NASDAQ ROMA Wed, Feb 14, 2024 1.19 1.19 1.05 1.08
662 NASDAQ ROMA Tue, Feb 13, 2024 1.25 1.28 1.03 1.15
661 NASDAQ ROMA Mon, Feb 12, 2024 0.94 1.32 0.93 1.27
660 NASDAQ ROMA Fri, Feb 9, 2024 1.07 1.08 0.89 1.02
659 NASDAQ ROMA Thu, Feb 8, 2024 1.02 1.19 0.87 1.14
658 NASDAQ ROMA Wed, Feb 7, 2024 0.80 0.82 0.74 0.77
657 NASDAQ ROMA Tue, Feb 6, 2024 0.77 0.85 0.75 0.82
656 NASDAQ ROMA Mon, Feb 5, 2024 0.81 0.85 0.75 0.80
655 NASDAQ ROMA Fri, Feb 2, 2024 1.01 1.01 0.83 0.91
654 NASDAQ ROMA Thu, Feb 1, 2024 0.72 0.76 0.68 0.75
653 NASDAQ ROMA Wed, Jan 31, 2024 0.74 0.75 0.70 0.72
652 NASDAQ ROMA Tue, Jan 30, 2024 0.85 0.85 0.76 0.78
651 NASDAQ ROMA Mon, Jan 29, 2024 0.90 0.93 0.81 0.85
650 NASDAQ ROMA Fri, Jan 26, 2024 0.98 0.98 0.90 0.90
649 NASDAQ ROMA Thu, Jan 25, 2024 1.00 1.17 0.96 1.03
648 NASDAQ ROMA Wed, Jan 24, 2024 0.91 1.06 0.85 1.04
647 NASDAQ ROMA Tue, Jan 23, 2024 0.97 1.04 0.91 0.93
646 NASDAQ ROMA Mon, Jan 22, 2024 0.96 1.00 0.88 0.91
645 NASDAQ ROMA Fri, Jan 19, 2024 1.10 1.16 1.05 1.11
644 NASDAQ ROMA Thu, Jan 18, 2024 1.24 1.35 1.11 1.29
643 NASDAQ ROMA Wed, Jan 17, 2024 4.27 5.11 1.00 1.14
642 NASDAQ ROMA Tue, Jan 16, 2024 3.66 3.91 3.25 3.91
641 NASDAQ ROMA Fri, Jan 12, 2024 4.70 4.90 3.76 4.03
640 NASDAQ ROMA Thu, Jan 11, 2024 4.18 6.73 3.95 4.04
639 NASDAQ ROMA Wed, Jan 10, 2024 2.43 5.63 2.30 3.95
638 NASDAQ ROMA Tue, Jan 9, 2024 10.00 11.80 2.90 2.90
637 NASDAQ ROMA Fri, Dec 6, 2013 20.96 21.19 20.96 21.06
636 NASDAQ ROMA Thu, Dec 5, 2013 20.74 20.80 20.68 20.74
635 NASDAQ ROMA Wed, Dec 4, 2013 20.66 21.03 20.66 20.74
634 NASDAQ ROMA Tue, Dec 3, 2013 19.85 20.86 19.85 20.78
633 NASDAQ ROMA Mon, Dec 2, 2013 19.83 19.83 19.29 19.31
632 NASDAQ ROMA Fri, Nov 29, 2013 19.90 19.90 19.69 19.85
631 NASDAQ ROMA Wed, Nov 27, 2013 19.68 19.90 19.75 19.90
630 NASDAQ ROMA Tue, Nov 26, 2013 19.88 19.90 19.63 19.72
629 NASDAQ ROMA Mon, Nov 25, 2013 19.79 19.95 19.79 19.87
628 NASDAQ ROMA Fri, Nov 22, 2013 19.82 19.90 19.53 19.75
627 NASDAQ ROMA Thu, Nov 21, 2013 19.70 19.91 19.69 19.76
626 NASDAQ ROMA Wed, Nov 20, 2013 19.67 19.69 19.54 19.58
625 NASDAQ ROMA Tue, Nov 19, 2013 19.80 19.80 19.56 19.56
624 NASDAQ ROMA Mon, Nov 18, 2013 19.75 20.04 19.62 19.63
623 NASDAQ ROMA Fri, Nov 15, 2013 19.70 19.86 19.66 19.73
622 NASDAQ ROMA Thu, Nov 14, 2013 19.44 19.95 19.34 19.74
621 NASDAQ ROMA Wed, Nov 13, 2013 19.17 19.45 19.10 19.39
620 NASDAQ ROMA Tue, Nov 12, 2013 19.28 19.48 19.05 19.29
619 NASDAQ ROMA Mon, Nov 11, 2013 19.63 19.66 19.26 19.37
618 NASDAQ ROMA Fri, Nov 8, 2013 19.06 19.73 19.06 19.60
617 NASDAQ ROMA Thu, Nov 7, 2013 19.31 19.16 19.00 19.09
616 NASDAQ ROMA Wed, Nov 6, 2013 18.99 19.29 18.91 19.18
615 NASDAQ ROMA Tue, Nov 5, 2013 19.03 19.13 18.89 18.99
614 NASDAQ ROMA Mon, Nov 4, 2013 19.16 19.27 18.86 19.09
613 NASDAQ ROMA Fri, Nov 1, 2013 19.42 20.02 18.98 19.05
612 NASDAQ ROMA Thu, Oct 31, 2013 20.07 20.15 19.46 19.46
611 NASDAQ ROMA Wed, Oct 30, 2013 20.28 20.33 19.99 20.04
610 NASDAQ ROMA Tue, Oct 29, 2013 20.43 20.83 20.09 20.20
609 NASDAQ ROMA Mon, Oct 28, 2013 20.20 20.55 20.30 20.31
608 NASDAQ ROMA Fri, Oct 25, 2013 19.50 20.30 19.20 20.20
607 NASDAQ ROMA Thu, Oct 24, 2013 19.20 19.59 19.18 19.45
606 NASDAQ ROMA Wed, Oct 23, 2013 19.18 19.37 19.18 19.24
605 NASDAQ ROMA Tue, Oct 22, 2013 19.30 19.43 19.23 19.34
604 NASDAQ ROMA Mon, Oct 21, 2013 19.33 19.45 19.14 19.21
603 NASDAQ ROMA Fri, Oct 18, 2013 19.32 19.45 19.16 19.44
602 NASDAQ ROMA Thu, Oct 17, 2013 19.06 19.42 19.14 19.14
601 NASDAQ ROMA Wed, Oct 16, 2013 19.31 19.19 19.02 19.15
600 NASDAQ ROMA Tue, Oct 15, 2013 19.16 19.30 19.08 19.14
599 NASDAQ ROMA Mon, Oct 14, 2013 18.81 19.09 18.46 19.09
598 NASDAQ ROMA Fri, Oct 11, 2013 18.70 18.98 18.56 18.91
597 NASDAQ ROMA Thu, Oct 10, 2013 18.63 18.90 18.41 18.69
596 NASDAQ ROMA Wed, Oct 9, 2013 18.40 18.54 18.37 18.39
595 NASDAQ ROMA Tue, Oct 8, 2013 18.61 18.64 18.31 18.37
594 NASDAQ ROMA Mon, Oct 7, 2013 18.68 18.77 18.56 18.56
593 NASDAQ ROMA Fri, Oct 4, 2013 18.69 18.92 18.69 18.75
592 NASDAQ ROMA Thu, Oct 3, 2013 18.69 18.84 17.70 18.72
591 NASDAQ ROMA Wed, Oct 2, 2013 18.73 18.86 17.68 18.73
590 NASDAQ ROMA Tue, Oct 1, 2013 18.65 18.86 18.61 18.86
589 NASDAQ ROMA Mon, Sep 30, 2013 18.68 18.78 18.59 18.59
588 NASDAQ ROMA Fri, Sep 27, 2013 18.67 18.92 18.67 18.85
587 NASDAQ ROMA Thu, Sep 26, 2013 18.78 18.84 18.63 18.80
586 NASDAQ ROMA Wed, Sep 25, 2013 18.83 18.90 18.69 18.76
585 NASDAQ ROMA Tue, Sep 24, 2013 18.67 19.08 18.67 18.79
584 NASDAQ ROMA Mon, Sep 23, 2013 18.90 18.85 18.63 18.71
583 NASDAQ ROMA Fri, Sep 20, 2013 18.64 19.05 18.55 18.96
582 NASDAQ ROMA Thu, Sep 19, 2013 18.95 18.95 18.39 18.64
581 NASDAQ ROMA Wed, Sep 18, 2013 18.69 19.10 18.68 18.96
580 NASDAQ ROMA Tue, Sep 17, 2013 18.45 18.75 18.42 18.72
579 NASDAQ ROMA Mon, Sep 16, 2013 18.56 18.46 18.24 18.46
578 NASDAQ ROMA Fri, Sep 13, 2013 18.57 18.80 18.32 18.36
577 NASDAQ ROMA Thu, Sep 12, 2013 18.54 18.70 18.42 18.48
576 NASDAQ ROMA Wed, Sep 11, 2013 18.37 18.51 18.14 18.49
575 NASDAQ ROMA Tue, Sep 10, 2013 18.47 18.49 18.33 18.47
574 NASDAQ ROMA Mon, Sep 9, 2013 18.37 18.40 18.16 18.40
573 NASDAQ ROMA Fri, Sep 6, 2013 18.45 18.45 18.13 18.35
572 NASDAQ ROMA Thu, Sep 5, 2013 18.48 18.48 18.33 18.37
571 NASDAQ ROMA Wed, Sep 4, 2013 18.09 18.48 18.09 18.45
570 NASDAQ ROMA Tue, Sep 3, 2013 18.11 18.14 17.93 18.06
569 NASDAQ ROMA Fri, Aug 30, 2013 17.88 17.96 17.75 17.96
568 NASDAQ ROMA Thu, Aug 29, 2013 17.66 17.88 17.80 17.87
567 NASDAQ ROMA Wed, Aug 28, 2013 17.85 17.87 17.69 17.73
566 NASDAQ ROMA Tue, Aug 27, 2013 18.15 18.15 17.72 17.81
565 NASDAQ ROMA Mon, Aug 26, 2013 18.56 18.46 18.30 18.33
564 NASDAQ ROMA Fri, Aug 23, 2013 18.50 18.52 18.43 18.52
563 NASDAQ ROMA Thu, Aug 22, 2013 18.33 18.50 17.50 18.50
562 NASDAQ ROMA Wed, Aug 21, 2013 18.57 18.52 18.30 18.31
561 NASDAQ ROMA Tue, Aug 20, 2013 18.18 18.66 18.18 18.64
560 NASDAQ ROMA Mon, Aug 19, 2013 18.25 18.34 18.17 18.21
559 NASDAQ ROMA Fri, Aug 16, 2013 18.22 18.43 18.22 18.26
558 NASDAQ ROMA Thu, Aug 15, 2013 18.42 18.49 18.28 18.32
557 NASDAQ ROMA Wed, Aug 14, 2013 18.52 18.75 18.52 18.61
556 NASDAQ ROMA Tue, Aug 13, 2013 19.03 18.90 18.55 18.55
555 NASDAQ ROMA Mon, Aug 12, 2013 19.07 19.19 18.99 18.99
554 NASDAQ ROMA Fri, Aug 9, 2013 19.23 19.33 19.07 19.18
553 NASDAQ ROMA Thu, Aug 8, 2013 19.30 19.35 19.22 19.26
552 NASDAQ ROMA Wed, Aug 7, 2013 19.35 19.40 19.18 19.26
551 NASDAQ ROMA Tue, Aug 6, 2013 19.35 19.49 19.31 19.35
550 NASDAQ ROMA Mon, Aug 5, 2013 19.08 19.49 19.06 19.42
549 NASDAQ ROMA Fri, Aug 2, 2013 19.23 19.27 19.08 19.16
548 NASDAQ ROMA Thu, Aug 1, 2013 19.36 19.39 19.09 19.25
547 NASDAQ ROMA Wed, Jul 31, 2013 19.20 19.39 19.06 19.10
546 NASDAQ ROMA Tue, Jul 30, 2013 19.24 19.36 19.09 19.09
545 NASDAQ ROMA Mon, Jul 29, 2013 19.27 19.34 19.05 19.11
544 NASDAQ ROMA Fri, Jul 26, 2013 19.24 19.49 19.03 19.35
543 NASDAQ ROMA Thu, Jul 25, 2013 19.48 19.60 19.38 19.42
542 NASDAQ ROMA Wed, Jul 24, 2013 19.45 19.54 19.29 19.46
541 NASDAQ ROMA Tue, Jul 23, 2013 19.45 19.45 19.17 19.44
540 NASDAQ ROMA Mon, Jul 22, 2013 19.09 19.45 19.09 19.42
539 NASDAQ ROMA Fri, Jul 19, 2013 19.18 19.29 19.07 19.26
538 NASDAQ ROMA Thu, Jul 18, 2013 19.12 19.29 19.12 19.25
537 NASDAQ ROMA Wed, Jul 17, 2013 19.11 19.23 18.77 19.16
536 NASDAQ ROMA Tue, Jul 16, 2013 19.22 19.23 18.65 19.10
535 NASDAQ ROMA Mon, Jul 15, 2013 19.16 19.24 18.76 19.19
534 NASDAQ ROMA Fri, Jul 12, 2013 18.98 19.18 18.61 19.08
533 NASDAQ ROMA Thu, Jul 11, 2013 19.28 19.44 18.84 19.05
532 NASDAQ ROMA Wed, Jul 10, 2013 19.40 19.40 19.01 19.09
531 NASDAQ ROMA Tue, Jul 9, 2013 19.30 19.42 18.97 19.38
530 NASDAQ ROMA Mon, Jul 8, 2013 19.23 19.35 19.08 19.30
529 NASDAQ ROMA Fri, Jul 5, 2013 18.86 19.23 18.83 19.23
528 NASDAQ ROMA Wed, Jul 3, 2013 18.53 18.75 18.10 18.60
527 NASDAQ ROMA Tue, Jul 2, 2013 18.42 18.77 18.10 18.58
526 NASDAQ ROMA Mon, Jul 1, 2013 18.05 18.70 18.05 18.49
525 NASDAQ ROMA Fri, Jun 28, 2013 18.32 18.43 18.15 18.16
524 NASDAQ ROMA Thu, Jun 27, 2013 18.07 18.44 18.07 18.38
523 NASDAQ ROMA Wed, Jun 26, 2013 17.88 18.00 17.64 17.95
522 NASDAQ ROMA Tue, Jun 25, 2013 17.67 17.80 17.44 17.76
521 NASDAQ ROMA Mon, Jun 24, 2013 17.56 17.65 17.38 17.46
520 NASDAQ ROMA Fri, Jun 21, 2013 17.63 17.99 17.52 17.70
519 NASDAQ ROMA Thu, Jun 20, 2013 17.38 17.61 17.36 17.55
518 NASDAQ ROMA Wed, Jun 19, 2013 17.57 17.81 17.56 17.59
517 NASDAQ ROMA Tue, Jun 18, 2013 17.18 17.63 17.18 17.59
516 NASDAQ ROMA Mon, Jun 17, 2013 17.17 17.33 16.86 17.20
515 NASDAQ ROMA Fri, Jun 14, 2013 17.39 17.41 17.00 17.04
514 NASDAQ ROMA Thu, Jun 13, 2013 17.09 17.38 17.08 17.37
513 NASDAQ ROMA Wed, Jun 12, 2013 17.53 17.54 17.05 17.09
512 NASDAQ ROMA Tue, Jun 11, 2013 17.56 17.65 17.40 17.49
511 NASDAQ ROMA Mon, Jun 10, 2013 17.35 17.62 17.17 17.61
510 NASDAQ ROMA Fri, Jun 7, 2013 17.26 17.35 17.06 17.24
509 NASDAQ ROMA Thu, Jun 6, 2013 16.89 17.27 16.91 17.19
508 NASDAQ ROMA Wed, Jun 5, 2013 16.97 17.15 16.82 16.86
507 NASDAQ ROMA Tue, Jun 4, 2013 17.27 17.32 16.94 16.95
506 NASDAQ ROMA Mon, Jun 3, 2013 17.16 17.30 16.88 17.26
505 NASDAQ ROMA Fri, May 31, 2013 17.38 17.38 17.05 17.05
504 NASDAQ ROMA Thu, May 30, 2013 17.45 17.62 17.45 17.50
503 NASDAQ ROMA Wed, May 29, 2013 17.71 17.69 17.32 17.43
502 NASDAQ ROMA Tue, May 28, 2013 17.61 17.80 17.52 17.69
501 NASDAQ ROMA Fri, May 24, 2013 17.23 17.54 17.23 17.51
500 NASDAQ ROMA Thu, May 23, 2013 17.27 17.40 17.24 17.26
499 NASDAQ ROMA Wed, May 22, 2013 17.25 17.64 17.20 17.35
498 NASDAQ ROMA Tue, May 21, 2013 17.19 17.36 17.13 17.28
497 NASDAQ ROMA Mon, May 20, 2013 17.23 17.36 17.09 17.14
496 NASDAQ ROMA Fri, May 17, 2013 17.30 17.36 17.19 17.28
495 NASDAQ ROMA Thu, May 16, 2013 17.25 17.31 17.06 17.27
494 NASDAQ ROMA Wed, May 15, 2013 17.10 17.42 17.15 17.27
493 NASDAQ ROMA Tue, May 14, 2013 17.09 17.20 17.05 17.20
492 NASDAQ ROMA Mon, May 13, 2013 16.80 17.05 16.81 17.00
491 NASDAQ ROMA Fri, May 10, 2013 17.00 17.00 16.81 16.87
490 NASDAQ ROMA Thu, May 9, 2013 17.07 17.05 16.94 16.94
489 NASDAQ ROMA Wed, May 8, 2013 17.01 17.20 17.04 17.12
488 NASDAQ ROMA Tue, May 7, 2013 17.01 17.15 16.97 17.09
487 NASDAQ ROMA Mon, May 6, 2013 17.01 17.10 16.97 17.03
486 NASDAQ ROMA Fri, May 3, 2013 16.80 17.10 16.80 16.99
485 NASDAQ ROMA Thu, May 2, 2013 16.69 16.86 16.54 16.80
484 NASDAQ ROMA Wed, May 1, 2013 17.07 16.95 16.51 16.54
483 NASDAQ ROMA Tue, Apr 30, 2013 16.63 17.05 16.54 17.02
482 NASDAQ ROMA Mon, Apr 29, 2013 16.67 16.67 16.56 16.56
481 NASDAQ ROMA Fri, Apr 26, 2013 16.82 16.82 16.55 16.55
480 NASDAQ ROMA Thu, Apr 25, 2013 16.78 16.95 16.68 16.84
479 NASDAQ ROMA Wed, Apr 24, 2013 16.62 16.82 16.62 16.77
478 NASDAQ ROMA Tue, Apr 23, 2013 16.40 16.75 16.38 16.74
477 NASDAQ ROMA Mon, Apr 22, 2013 16.47 16.48 16.19 16.47
476 NASDAQ ROMA Fri, Apr 19, 2013 16.17 16.56 16.17 16.56
475 NASDAQ ROMA Thu, Apr 18, 2013 16.22 16.26 16.14 16.20
474 NASDAQ ROMA Wed, Apr 17, 2013 16.37 16.46 16.12 16.16
473 NASDAQ ROMA Tue, Apr 16, 2013 16.30 16.57 16.24 16.54
472 NASDAQ ROMA Mon, Apr 15, 2013 16.33 16.49 16.14 16.20
471 NASDAQ ROMA Fri, Apr 12, 2013 16.51 16.53 16.42 16.47
470 NASDAQ ROMA Thu, Apr 11, 2013 16.44 16.55 16.42 16.55
469 NASDAQ ROMA Wed, Apr 10, 2013 16.12 16.46 16.11 16.46
468 NASDAQ ROMA Tue, Apr 9, 2013 16.06 16.17 16.02 16.02
467 NASDAQ ROMA Mon, Apr 8, 2013 15.93 16.08 15.93 16.08
466 NASDAQ ROMA Fri, Apr 5, 2013 15.62 16.04 15.62 15.93
465 NASDAQ ROMA Thu, Apr 4, 2013 15.72 15.94 15.69 15.94
464 NASDAQ ROMA Wed, Apr 3, 2013 15.86 15.82 15.72 15.72
463 NASDAQ ROMA Tue, Apr 2, 2013 16.11 16.15 15.82 15.88
462 NASDAQ ROMA Mon, Apr 1, 2013 16.04 16.09 15.90 15.97
461 NASDAQ ROMA Thu, Mar 28, 2013 16.11 16.17 16.01 16.06
460 NASDAQ ROMA Wed, Mar 27, 2013 15.83 16.09 15.83 16.07
459 NASDAQ ROMA Tue, Mar 26, 2013 16.00 16.02 15.96 16.01
458 NASDAQ ROMA Mon, Mar 25, 2013 15.83 16.02 15.72 16.00
457 NASDAQ ROMA Fri, Mar 22, 2013 15.79 15.82 15.69 15.79
456 NASDAQ ROMA Thu, Mar 21, 2013 15.51 15.86 15.51 15.77
455 NASDAQ ROMA Wed, Mar 20, 2013 15.62 15.70 15.46 15.67
454 NASDAQ ROMA Tue, Mar 19, 2013 15.35 15.69 15.35 15.51
453 NASDAQ ROMA Mon, Mar 18, 2013 15.16 15.60 15.16 15.41
452 NASDAQ ROMA Fri, Mar 15, 2013 15.45 15.57 15.38 15.57
451 NASDAQ ROMA Thu, Mar 14, 2013 15.37 15.55 15.34 15.51
450 NASDAQ ROMA Wed, Mar 13, 2013 15.23 15.36 15.24 15.35
449 NASDAQ ROMA Tue, Mar 12, 2013 15.33 15.33 15.12 15.17
448 NASDAQ ROMA Mon, Mar 11, 2013 15.44 15.44 15.20 15.27
447 NASDAQ ROMA Fri, Mar 8, 2013 15.50 15.55 15.35 15.45
446 NASDAQ ROMA Thu, Mar 7, 2013 15.41 15.48 15.20 15.48
445 NASDAQ ROMA Wed, Mar 6, 2013 15.46 15.37 15.32 15.36
444 NASDAQ ROMA Tue, Mar 5, 2013 15.42 15.50 15.10 15.41
443 NASDAQ ROMA Mon, Mar 4, 2013 14.94 15.40 14.94 15.34
442 NASDAQ ROMA Fri, Mar 1, 2013 14.63 15.31 14.63 15.17
441 NASDAQ ROMA Thu, Feb 28, 2013 14.95 15.13 14.95 15.04
440 NASDAQ ROMA Wed, Feb 27, 2013 15.10 15.20 14.92 15.02
439 NASDAQ ROMA Tue, Feb 26, 2013 15.08 15.15 14.86 15.07
438 NASDAQ ROMA Mon, Feb 25, 2013 15.34 15.36 14.95 14.95
437 NASDAQ ROMA Fri, Feb 22, 2013 15.35 15.35 15.12 15.28
436 NASDAQ ROMA Thu, Feb 21, 2013 15.38 15.47 15.23 15.23
435 NASDAQ ROMA Wed, Feb 20, 2013 15.65 15.69 15.35 15.35
434 NASDAQ ROMA Tue, Feb 19, 2013 15.47 15.65 15.45 15.64
433 NASDAQ ROMA Fri, Feb 15, 2013 15.52 15.56 15.32 15.43
432 NASDAQ ROMA Thu, Feb 14, 2013 15.59 15.63 15.37 15.44
431 NASDAQ ROMA Wed, Feb 13, 2013 15.48 15.69 15.47 15.65
430 NASDAQ ROMA Tue, Feb 12, 2013 15.50 15.61 15.50 15.55
429 NASDAQ ROMA Mon, Feb 11, 2013 15.67 15.67 15.46 15.58
428 NASDAQ ROMA Fri, Feb 8, 2013 15.52 15.64 15.48 15.60
427 NASDAQ ROMA Fri, Feb 1, 2013 15.10 15.38 14.95 15.37
426 NASDAQ ROMA Thu, Jan 31, 2013 14.96 15.11 14.55 15.08
425 NASDAQ ROMA Wed, Jan 30, 2013 15.26 15.26 15.02 15.03
424 NASDAQ ROMA Tue, Jan 29, 2013 15.07 15.33 14.98 15.33
423 NASDAQ ROMA Mon, Jan 28, 2013 15.22 15.22 15.00 15.14
422 NASDAQ ROMA Fri, Jan 25, 2013 15.28 15.28 15.01 15.17
421 NASDAQ ROMA Thu, Jan 24, 2013 15.32 15.32 15.10 15.20
420 NASDAQ ROMA Wed, Jan 23, 2013 15.40 15.45 15.23 15.25
419 NASDAQ ROMA Tue, Jan 22, 2013 15.36 15.47 15.23 15.47
418 NASDAQ ROMA Fri, Jan 18, 2013 15.31 15.38 15.16 15.35
417 NASDAQ ROMA Thu, Jan 17, 2013 15.33 15.39 15.28 15.36
416 NASDAQ ROMA Wed, Jan 16, 2013 15.18 15.34 15.18 15.25
415 NASDAQ ROMA Tue, Jan 15, 2013 15.30 15.35 15.23 15.35
414 NASDAQ ROMA Mon, Jan 14, 2013 15.28 15.44 15.22 15.35
413 NASDAQ ROMA Fri, Jan 11, 2013 15.50 15.52 15.22 15.48
412 NASDAQ ROMA Thu, Jan 10, 2013 15.61 15.67 15.51 15.60
411 NASDAQ ROMA Wed, Jan 9, 2013 15.64 15.70 15.15 15.62
410 NASDAQ ROMA Tue, Jan 8, 2013 15.55 15.72 15.49 15.64
409 NASDAQ ROMA Mon, Jan 7, 2013 15.61 15.75 15.45 15.63
408 NASDAQ ROMA Fri, Jan 4, 2013 15.82 15.86 15.64 15.75
407 NASDAQ ROMA Thu, Jan 3, 2013 15.59 15.89 15.16 15.82
406 NASDAQ ROMA Wed, Jan 2, 2013 15.26 15.73 15.08 15.61
405 NASDAQ ROMA Mon, Dec 31, 2012 14.89 15.13 14.65 15.12
404 NASDAQ ROMA Fri, Dec 28, 2012 14.98 15.04 14.80 14.90
403 NASDAQ ROMA Thu, Dec 27, 2012 14.80 14.96 14.71 14.90
402 NASDAQ ROMA Wed, Dec 26, 2012 14.92 15.05 14.58 15.04
401 NASDAQ ROMA Mon, Dec 24, 2012 14.96 15.10 14.81 14.92
400 NASDAQ ROMA Fri, Dec 21, 2012 15.00 15.15 14.80 15.10
399 NASDAQ ROMA Thu, Dec 20, 2012 14.55 15.91 14.55 15.15
398 NASDAQ ROMA Wed, Dec 19, 2012 9.10 9.32 9.10 9.26
397 NASDAQ ROMA Tue, Dec 18, 2012 8.52 9.11 8.51 9.06
396 NASDAQ ROMA Mon, Dec 17, 2012 8.45 8.55 8.36 8.51
395 NASDAQ ROMA Fri, Dec 14, 2012 8.32 8.51 8.32 8.43
394 NASDAQ ROMA Thu, Dec 13, 2012 8.39 8.49 8.35 8.37
393 NASDAQ ROMA Wed, Dec 12, 2012 8.41 8.41 8.37 8.38
392 NASDAQ ROMA Tue, Dec 11, 2012 8.40 8.40 8.38 8.40
391 NASDAQ ROMA Mon, Dec 10, 2012 8.41 8.48 8.36 8.40
390 NASDAQ ROMA Fri, Dec 7, 2012 8.45 8.45 8.36 8.36
389 NASDAQ ROMA Thu, Dec 6, 2012 8.39 8.39 8.28 8.39
388 NASDAQ ROMA Wed, Dec 5, 2012 8.45 8.45 8.35 8.42
387 NASDAQ ROMA Tue, Dec 4, 2012 8.36 8.43 8.35 8.41
386 NASDAQ ROMA Mon, Dec 3, 2012 8.49 8.49 8.43 8.48
385 NASDAQ ROMA Fri, Nov 30, 2012 8.44 8.46 8.35 8.46
384 NASDAQ ROMA Thu, Nov 29, 2012 8.38 8.44 8.30 8.43
383 NASDAQ ROMA Wed, Nov 28, 2012 8.32 8.38 8.27 8.31
382 NASDAQ ROMA Tue, Nov 27, 2012 8.58 8.58 8.26 8.33
381 NASDAQ ROMA Mon, Nov 26, 2012 8.45 8.48 8.31 8.41
380 NASDAQ ROMA Fri, Nov 23, 2012 8.44 8.48 8.30 8.44
379 NASDAQ ROMA Wed, Nov 21, 2012 8.42 8.45 8.31 8.44
378 NASDAQ ROMA Tue, Nov 20, 2012 8.38 8.43 8.27 8.36
377 NASDAQ ROMA Mon, Nov 19, 2012 8.45 8.47 8.25 8.41
376 NASDAQ ROMA Fri, Nov 16, 2012 8.23 8.41 8.23 8.33
375 NASDAQ ROMA Thu, Nov 15, 2012 8.31 8.42 8.21 8.27
374 NASDAQ ROMA Wed, Nov 14, 2012 8.35 8.37 8.26 8.33
373 NASDAQ ROMA Tue, Nov 13, 2012 8.35 8.46 8.35 8.37
372 NASDAQ ROMA Mon, Nov 12, 2012 8.37 8.41 8.30 8.39
371 NASDAQ ROMA Fri, Nov 9, 2012 8.35 8.63 8.27 8.35
370 NASDAQ ROMA Thu, Nov 8, 2012 8.35 8.55 8.31 8.35
369 NASDAQ ROMA Wed, Nov 7, 2012 8.41 8.58 8.32 8.39
368 NASDAQ ROMA Tue, Nov 6, 2012 8.43 8.56 8.29 8.51
367 NASDAQ ROMA Mon, Nov 5, 2012 8.43 8.45 8.34 8.45
366 NASDAQ ROMA Fri, Nov 2, 2012 8.83 8.84 8.41 8.53
365 NASDAQ ROMA Thu, Nov 1, 2012 8.62 9.08 8.62 8.77
364 NASDAQ ROMA Wed, Oct 31, 2012 8.95 8.95 8.75 8.81
363 NASDAQ ROMA Fri, Oct 26, 2012 8.89 9.00 8.89 8.99
362 NASDAQ ROMA Thu, Oct 25, 2012 9.13 9.22 8.99 9.01
361 NASDAQ ROMA Wed, Oct 24, 2012 8.93 9.09 8.93 9.04
360 NASDAQ ROMA Tue, Oct 23, 2012 8.91 9.26 8.86 8.92
359 NASDAQ ROMA Mon, Oct 22, 2012 9.00 9.09 8.87 8.95
358 NASDAQ ROMA Fri, Oct 19, 2012 8.95 9.22 8.85 8.96
357 NASDAQ ROMA Thu, Oct 18, 2012 9.22 9.22 8.97 9.00
356 NASDAQ ROMA Wed, Oct 17, 2012 9.16 9.27 9.16 9.16
355 NASDAQ ROMA Tue, Oct 16, 2012 9.16 9.18 9.13 9.13
354 NASDAQ ROMA Mon, Oct 15, 2012 9.04 9.24 9.04 9.11
353 NASDAQ ROMA Fri, Oct 12, 2012 8.89 9.39 8.89 9.07
352 NASDAQ ROMA Thu, Oct 11, 2012 9.07 9.25 8.93 9.05
351 NASDAQ ROMA Wed, Oct 10, 2012 9.00 9.09 8.79 9.04
350 NASDAQ ROMA Tue, Oct 9, 2012 8.99 9.03 8.79 8.91
349 NASDAQ ROMA Mon, Oct 8, 2012 9.10 9.16 8.80 9.00
348 NASDAQ ROMA Fri, Oct 5, 2012 8.98 9.23 8.76 8.93
347 NASDAQ ROMA Thu, Oct 4, 2012 8.75 8.91 8.70 8.88
346 NASDAQ ROMA Wed, Oct 3, 2012 8.90 8.98 8.61 8.89
345 NASDAQ ROMA Tue, Oct 2, 2012 8.86 9.00 8.75 8.86
344 NASDAQ ROMA Mon, Oct 1, 2012 8.95 9.26 8.75 8.89
343 NASDAQ ROMA Fri, Sep 28, 2012 9.67 9.67 8.90 8.90
342 NASDAQ ROMA Thu, Sep 27, 2012 9.58 9.79 9.58 9.78
341 NASDAQ ROMA Wed, Sep 26, 2012 9.70 9.71 9.56 9.60
340 NASDAQ ROMA Tue, Sep 25, 2012 9.60 9.65 9.46 9.50
339 NASDAQ ROMA Mon, Sep 24, 2012 9.46 9.69 9.41 9.59
338 NASDAQ ROMA Fri, Sep 21, 2012 9.50 9.52 9.35 9.49
337 NASDAQ ROMA Thu, Sep 20, 2012 9.32 9.50 9.32 9.43
336 NASDAQ ROMA Wed, Sep 19, 2012 9.40 9.52 9.35 9.41
335 NASDAQ ROMA Tue, Sep 18, 2012 9.45 9.48 9.35 9.47
334 NASDAQ ROMA Mon, Sep 17, 2012 9.48 9.55 9.36 9.50
333 NASDAQ ROMA Fri, Sep 14, 2012 9.57 9.60 9.50 9.55
332 NASDAQ ROMA Thu, Sep 13, 2012 9.39 9.70 9.37 9.57
331 NASDAQ ROMA Wed, Sep 12, 2012 9.34 9.35 9.30 9.33
330 NASDAQ ROMA Tue, Sep 11, 2012 9.32 9.43 9.31 9.34
329 NASDAQ ROMA Mon, Sep 10, 2012 9.34 9.50 9.30 9.36
328 NASDAQ ROMA Fri, Sep 7, 2012 9.36 9.50 9.30 9.38
327 NASDAQ ROMA Thu, Sep 6, 2012 9.40 9.59 9.35 9.44
326 NASDAQ ROMA Wed, Sep 5, 2012 9.45 9.49 9.35 9.42
325 NASDAQ ROMA Tue, Sep 4, 2012 9.33 9.45 9.21 9.40
324 NASDAQ ROMA Fri, Aug 31, 2012 9.31 9.40 9.30 9.40
323 NASDAQ ROMA Thu, Aug 30, 2012 9.32 9.40 9.22 9.26
322 NASDAQ ROMA Wed, Aug 29, 2012 9.35 9.58 9.28 9.40
321 NASDAQ ROMA Tue, Aug 28, 2012 9.31 9.43 9.25 9.30
320 NASDAQ ROMA Mon, Aug 27, 2012 9.15 9.38 9.15 9.31
319 NASDAQ ROMA Fri, Aug 24, 2012 9.21 9.45 9.12 9.23
318 NASDAQ ROMA Thu, Aug 23, 2012 9.27 9.34 9.17 9.17
317 NASDAQ ROMA Wed, Aug 22, 2012 9.34 9.42 9.18 9.19
316 NASDAQ ROMA Tue, Aug 21, 2012 9.25 9.60 9.06 9.41
315 NASDAQ ROMA Mon, Aug 20, 2012 9.45 9.57 9.23 9.36
314 NASDAQ ROMA Fri, Aug 17, 2012 9.25 9.71 9.21 9.45
313 NASDAQ ROMA Thu, Aug 16, 2012 9.23 9.33 9.06 9.29
312 NASDAQ ROMA Wed, Aug 15, 2012 9.10 9.27 8.97 9.25
311 NASDAQ ROMA Tue, Aug 14, 2012 9.16 9.24 9.05 9.12
310 NASDAQ ROMA Mon, Aug 13, 2012 9.01 9.18 8.90 9.15
309 NASDAQ ROMA Fri, Aug 10, 2012 8.91 9.19 8.91 9.01
308 NASDAQ ROMA Thu, Aug 9, 2012 9.08 9.27 8.82 8.95
307 NASDAQ ROMA Wed, Aug 8, 2012 9.18 9.28 8.91 9.10
306 NASDAQ ROMA Tue, Aug 7, 2012 9.17 9.35 8.87 9.21
305 NASDAQ ROMA Mon, Aug 6, 2012 9.21 9.28 8.89 9.06
304 NASDAQ ROMA Fri, Aug 3, 2012 9.06 9.31 8.71 9.23
303 NASDAQ ROMA Thu, Aug 2, 2012 8.77 9.11 8.65 8.82
302 NASDAQ ROMA Wed, Aug 1, 2012 9.13 9.33 8.66 8.80
301 NASDAQ ROMA Tue, Jul 31, 2012 8.84 9.22 8.84 9.09
300 NASDAQ ROMA Mon, Jul 30, 2012 9.21 9.32 8.75 8.89
299 NASDAQ ROMA Fri, Jul 27, 2012 9.23 9.23 8.83 9.20
298 NASDAQ ROMA Thu, Jul 26, 2012 9.01 9.43 8.93 9.24
297 NASDAQ ROMA Wed, Jul 25, 2012 8.99 9.10 8.66 8.80
296 NASDAQ ROMA Tue, Jul 24, 2012 8.71 9.17 8.71 8.88
295 NASDAQ ROMA Mon, Jul 23, 2012 8.63 9.43 8.60 8.69
294 NASDAQ ROMA Fri, Jul 20, 2012 9.28 9.50 8.67 8.84
293 NASDAQ ROMA Thu, Jul 19, 2012 9.29 9.56 9.29 9.32
292 NASDAQ ROMA Wed, Jul 18, 2012 9.40 9.67 9.17 9.23
291 NASDAQ ROMA Tue, Jul 17, 2012 9.49 9.83 8.92 9.42
290 NASDAQ ROMA Mon, Jul 16, 2012 9.77 9.79 9.27 9.45
289 NASDAQ ROMA Fri, Jul 13, 2012 9.33 9.59 9.33 9.58
288 NASDAQ ROMA Thu, Jul 12, 2012 9.06 9.34 9.06 9.25
287 NASDAQ ROMA Wed, Jul 11, 2012 9.33 9.34 9.21 9.29
286 NASDAQ ROMA Tue, Jul 10, 2012 9.21 9.34 9.15 9.32
285 NASDAQ ROMA Mon, Jul 9, 2012 9.04 9.19 9.04 9.18
284 NASDAQ ROMA Fri, Jul 6, 2012 9.02 9.23 9.02 9.09
283 NASDAQ ROMA Thu, Jul 5, 2012 8.80 9.22 8.80 9.15
282 NASDAQ ROMA Tue, Jul 3, 2012 8.89 9.00 8.89 9.00
281 NASDAQ ROMA Mon, Jul 2, 2012 8.55 8.94 8.54 8.90
280 NASDAQ ROMA Fri, Jun 29, 2012 8.69 8.87 8.36 8.52
279 NASDAQ ROMA Thu, Jun 28, 2012 8.97 8.98 8.49 8.52
278 NASDAQ ROMA Wed, Jun 27, 2012 8.84 9.00 8.84 9.00
277 NASDAQ ROMA Tue, Jun 26, 2012 8.74 8.94 8.64 8.87
276 NASDAQ ROMA Mon, Jun 25, 2012 8.68 8.86 8.68 8.73
275 NASDAQ ROMA Fri, Jun 22, 2012 8.30 8.94 8.20 8.93
274 NASDAQ ROMA Thu, Jun 21, 2012 8.75 8.80 8.31 8.44
273 NASDAQ ROMA Wed, Jun 20, 2012 8.74 8.80 8.65 8.73
272 NASDAQ ROMA Tue, Jun 19, 2012 8.38 8.79 8.38 8.79
271 NASDAQ ROMA Mon, Jun 18, 2012 8.72 8.72 8.28 8.38
270 NASDAQ ROMA Fri, Jun 15, 2012 8.77 8.88 8.75 8.80
269 NASDAQ ROMA Thu, Jun 14, 2012 8.55 8.86 8.55 8.80
268 NASDAQ ROMA Wed, Jun 13, 2012 8.64 8.82 8.37 8.44
267 NASDAQ ROMA Tue, Jun 12, 2012 8.20 8.69 8.20 8.62
266 NASDAQ ROMA Mon, Jun 11, 2012 8.69 8.85 8.20 8.20
265 NASDAQ ROMA Fri, Jun 8, 2012 8.57 8.71 8.56 8.65
264 NASDAQ ROMA Thu, Jun 7, 2012 8.51 8.74 8.50 8.66
263 NASDAQ ROMA Wed, Jun 6, 2012 8.00 8.44 8.00 8.43
262 NASDAQ ROMA Tue, Jun 5, 2012 7.93 8.07 7.91 7.96
261 NASDAQ ROMA Mon, Jun 4, 2012 7.85 7.97 7.85 7.96
260 NASDAQ ROMA Fri, Jun 1, 2012 7.94 8.16 7.75 7.82
259 NASDAQ ROMA Thu, May 31, 2012 8.06 8.27 8.04 8.04
258 NASDAQ ROMA Wed, May 30, 2012 8.08 8.24 8.05 8.05
257 NASDAQ ROMA Tue, May 29, 2012 8.17 8.23 8.09 8.09
256 NASDAQ ROMA Fri, May 25, 2012 8.14 8.24 8.05 8.05
255 NASDAQ ROMA Thu, May 24, 2012 8.25 8.40 8.10 8.17
254 NASDAQ ROMA Wed, May 23, 2012 8.14 8.25 8.14 8.21
253 NASDAQ ROMA Tue, May 22, 2012 8.05 8.18 8.05 8.14
252 NASDAQ ROMA Mon, May 21, 2012 8.15 8.24 8.00 8.08
251 NASDAQ ROMA Fri, May 18, 2012 8.23 8.29 8.10 8.13
250 NASDAQ ROMA Thu, May 17, 2012 8.31 8.36 8.21 8.25
249 NASDAQ ROMA Wed, May 16, 2012 8.97 8.97 7.95 8.20
248 NASDAQ ROMA Tue, May 15, 2012 8.90 9.02 8.76 8.89
247 NASDAQ ROMA Mon, May 14, 2012 8.82 8.92 8.61 8.86
246 NASDAQ ROMA Fri, May 11, 2012 8.87 9.00 8.87 8.91
245 NASDAQ ROMA Thu, May 10, 2012 9.05 9.10 8.86 8.91
244 NASDAQ ROMA Wed, May 9, 2012 9.15 9.16 8.86 8.98
243 NASDAQ ROMA Tue, May 8, 2012 8.97 9.53 8.97 9.30
242 NASDAQ ROMA Mon, May 7, 2012 8.96 9.16 8.96 9.08
241 NASDAQ ROMA Fri, May 4, 2012 9.39 9.75 8.90 8.94
240 NASDAQ ROMA Thu, May 3, 2012 9.42 9.56 9.42 9.46
239 NASDAQ ROMA Wed, May 2, 2012 9.27 9.78 9.22 9.40
238 NASDAQ ROMA Tue, May 1, 2012 9.50 9.82 9.27 9.28
237 NASDAQ ROMA Mon, Apr 30, 2012 9.65 9.68 9.40 9.44
236 NASDAQ ROMA Fri, Apr 27, 2012 9.43 9.71 9.32 9.71
235 NASDAQ ROMA Thu, Apr 26, 2012 9.30 9.45 9.30 9.45
234 NASDAQ ROMA Wed, Apr 25, 2012 9.25 9.37 9.25 9.35
233 NASDAQ ROMA Tue, Apr 24, 2012 8.96 9.17 8.96 9.17
232 NASDAQ ROMA Mon, Apr 23, 2012 8.90 9.03 8.90 8.91
231 NASDAQ ROMA Fri, Apr 20, 2012 9.32 9.32 8.89 9.04
230 NASDAQ ROMA Thu, Apr 19, 2012 9.07 9.27 8.85 8.85
229 NASDAQ ROMA Wed, Apr 18, 2012 9.19 9.25 9.02 9.02
228 NASDAQ ROMA Tue, Apr 17, 2012 9.10 9.34 9.10 9.22
227 NASDAQ ROMA Mon, Apr 16, 2012 8.89 9.09 8.89 9.06
226 NASDAQ ROMA Fri, Apr 13, 2012 9.19 9.19 8.86 8.86
225 NASDAQ ROMA Thu, Apr 12, 2012 9.20 9.39 9.11 9.21
224 NASDAQ ROMA Wed, Apr 11, 2012 9.19 9.23 9.00 9.23
223 NASDAQ ROMA Tue, Apr 10, 2012 9.14 9.14 8.87 9.00
222 NASDAQ ROMA Mon, Apr 9, 2012 9.25 9.33 9.12 9.13
221 NASDAQ ROMA Thu, Apr 5, 2012 9.38 9.51 9.36 9.42
220 NASDAQ ROMA Wed, Apr 4, 2012 9.55 9.62 9.38 9.42
219 NASDAQ ROMA Tue, Apr 3, 2012 9.75 9.77 9.58 9.65
218 NASDAQ ROMA Mon, Apr 2, 2012 9.73 9.85 9.71 9.84
217 NASDAQ ROMA Fri, Mar 30, 2012 10.16 10.16 9.66 9.79
216 NASDAQ ROMA Thu, Mar 29, 2012 9.93 10.16 9.86 10.16
215 NASDAQ ROMA Wed, Mar 28, 2012 10.07 10.10 9.93 10.03
214 NASDAQ ROMA Tue, Mar 27, 2012 10.17 10.22 9.91 10.09
213 NASDAQ ROMA Mon, Mar 26, 2012 9.64 10.19 9.64 10.17
212 NASDAQ ROMA Fri, Mar 23, 2012 9.62 9.84 9.62 9.83
211 NASDAQ ROMA Thu, Mar 22, 2012 9.66 9.70 9.54 9.65
210 NASDAQ ROMA Wed, Mar 21, 2012 9.85 9.96 9.76 9.80
209 NASDAQ ROMA Tue, Mar 20, 2012 9.83 9.94 9.75 9.80
208 NASDAQ ROMA Mon, Mar 19, 2012 9.87 9.96 9.72 9.96
207 NASDAQ ROMA Fri, Mar 16, 2012 9.78 9.88 9.52 9.75
206 NASDAQ ROMA Thu, Mar 15, 2012 9.96 10.07 9.69 9.75
205 NASDAQ ROMA Wed, Mar 14, 2012 10.17 10.17 9.73 9.81
204 NASDAQ ROMA Tue, Mar 13, 2012 9.97 10.20 9.92 10.18
203 NASDAQ ROMA Mon, Mar 12, 2012 9.97 9.97 9.91 9.91
202 NASDAQ ROMA Fri, Mar 9, 2012 9.89 10.08 9.89 10.02
201 NASDAQ ROMA Thu, Mar 8, 2012 9.80 10.12 9.75 9.94
200 NASDAQ ROMA Wed, Mar 7, 2012 9.77 9.97 9.69 9.93
199 NASDAQ ROMA Tue, Mar 6, 2012 9.87 9.88 9.65 9.69
198 NASDAQ ROMA Mon, Mar 5, 2012 9.85 10.28 9.80 10.02
197 NASDAQ ROMA Fri, Mar 2, 2012 10.25 10.37 9.69 9.77
196 NASDAQ ROMA Thu, Mar 1, 2012 10.31 10.40 10.24 10.25
195 NASDAQ ROMA Wed, Feb 29, 2012 10.49 10.53 10.21 10.21
194 NASDAQ ROMA Tue, Feb 28, 2012 10.41 10.55 10.41 10.46
193 NASDAQ ROMA Mon, Feb 27, 2012 10.28 10.45 10.25 10.45
192 NASDAQ ROMA Fri, Feb 24, 2012 10.68 10.68 10.37 10.37
191 NASDAQ ROMA Thu, Feb 23, 2012 10.48 10.68 10.48 10.64
190 NASDAQ ROMA Wed, Feb 22, 2012 10.50 10.61 10.40 10.41
189 NASDAQ ROMA Tue, Feb 21, 2012 10.59 10.61 10.47 10.47
188 NASDAQ ROMA Fri, Feb 17, 2012 10.70 10.70 10.59 10.67
187 NASDAQ ROMA Thu, Feb 16, 2012 10.52 10.68 10.51 10.68
186 NASDAQ ROMA Wed, Feb 15, 2012 10.69 10.70 10.51 10.55
185 NASDAQ ROMA Tue, Feb 14, 2012 10.77 10.87 10.68 10.78
184 NASDAQ ROMA Mon, Feb 13, 2012 10.92 10.98 10.62 10.98
183 NASDAQ ROMA Fri, Feb 10, 2012 10.86 10.96 10.74 10.74
182 NASDAQ ROMA Thu, Feb 9, 2012 11.15 11.15 10.98 11.00
181 NASDAQ ROMA Wed, Feb 8, 2012 11.02 11.22 11.01 11.20
180 NASDAQ ROMA Tue, Feb 7, 2012 10.85 11.08 10.85 10.98
179 NASDAQ ROMA Mon, Feb 6, 2012 10.96 11.01 10.94 11.00
178 NASDAQ ROMA Fri, Feb 3, 2012 10.95 11.15 10.75 10.99
177 NASDAQ ROMA Thu, Feb 2, 2012 10.57 10.76 10.01 10.76
176 NASDAQ ROMA Wed, Feb 1, 2012 10.44 10.76 10.39 10.60
175 NASDAQ ROMA Tue, Jan 31, 2012 10.41 10.41 10.27 10.32
174 NASDAQ ROMA Mon, Jan 30, 2012 10.24 10.32 10.15 10.29
173 NASDAQ ROMA Fri, Jan 27, 2012 10.23 10.38 10.23 10.38
172 NASDAQ ROMA Thu, Jan 26, 2012 10.36 10.36 10.22 10.29
171 NASDAQ ROMA Wed, Jan 25, 2012 10.12 10.27 10.11 10.25
170 NASDAQ ROMA Tue, Jan 24, 2012 10.09 10.25 10.02 10.21
169 NASDAQ ROMA Mon, Jan 23, 2012 10.22 10.22 10.03 10.20
168 NASDAQ ROMA Fri, Jan 20, 2012 10.06 10.19 10.02 10.19
167 NASDAQ ROMA Thu, Jan 19, 2012 10.21 10.21 9.98 10.08
166 NASDAQ ROMA Wed, Jan 18, 2012 10.01 10.18 9.99 10.18
165 NASDAQ ROMA Tue, Jan 17, 2012 10.04 10.04 9.82 9.97
164 NASDAQ ROMA Fri, Jan 13, 2012 9.91 9.94 9.85 9.90
163 NASDAQ ROMA Thu, Jan 12, 2012 10.02 10.07 9.86 10.07
162 NASDAQ ROMA Wed, Jan 11, 2012 10.05 10.05 9.93 9.95
161 NASDAQ ROMA Tue, Jan 10, 2012 10.07 10.11 9.92 10.07
160 NASDAQ ROMA Mon, Jan 9, 2012 10.14 10.14 9.86 9.91
159 NASDAQ ROMA Fri, Jan 6, 2012 10.07 10.20 10.06 10.09
158 NASDAQ ROMA Thu, Jan 5, 2012 10.01 10.20 10.01 10.16
157 NASDAQ ROMA Wed, Jan 4, 2012 10.02 10.13 9.85 10.04
156 NASDAQ ROMA Tue, Jan 3, 2012 10.14 10.20 10.04 10.13
155 NASDAQ ROMA Fri, Dec 30, 2011 9.93 9.99 9.61 9.84
154 NASDAQ ROMA Thu, Dec 29, 2011 10.11 10.11 9.94 10.05
153 NASDAQ ROMA Wed, Dec 28, 2011 9.97 10.05 9.83 9.89
152 NASDAQ ROMA Tue, Dec 27, 2011 9.93 10.07 9.91 10.04
151 NASDAQ ROMA Fri, Dec 23, 2011 10.11 10.11 10.00 10.07
150 NASDAQ ROMA Thu, Dec 22, 2011 9.94 10.22 9.84 10.12
149 NASDAQ ROMA Wed, Dec 21, 2011 9.78 9.93 9.71 9.86
148 NASDAQ ROMA Tue, Dec 20, 2011 9.60 10.00 9.60 9.95
147 NASDAQ ROMA Mon, Dec 19, 2011 9.63 9.79 9.32 9.33
146 NASDAQ ROMA Fri, Dec 16, 2011 9.77 9.77 9.28 9.52
145 NASDAQ ROMA Thu, Dec 15, 2011 9.95 9.95 9.12 9.67
144 NASDAQ ROMA Wed, Dec 14, 2011 8.92 9.73 8.92 9.48
143 NASDAQ ROMA Tue, Dec 13, 2011 9.11 9.37 8.98 8.98
142 NASDAQ ROMA Mon, Dec 12, 2011 9.40 9.40 9.00 9.05
141 NASDAQ ROMA Fri, Dec 9, 2011 9.28 9.64 9.25 9.56
140 NASDAQ ROMA Thu, Dec 8, 2011 9.83 9.89 9.04 9.19
139 NASDAQ ROMA Wed, Dec 7, 2011 9.82 10.00 9.82 9.96
138 NASDAQ ROMA Tue, Dec 6, 2011 9.94 9.94 9.58 9.91
137 NASDAQ ROMA Mon, Dec 5, 2011 10.01 10.01 9.80 9.98
136 NASDAQ ROMA Fri, Dec 2, 2011 9.89 10.02 9.77 10.01
135 NASDAQ ROMA Thu, Dec 1, 2011 9.86 10.01 9.55 9.73
134 NASDAQ ROMA Wed, Nov 30, 2011 9.45 10.05 9.34 9.92
133 NASDAQ ROMA Tue, Nov 29, 2011 9.46 9.46 9.19 9.19
132 NASDAQ ROMA Mon, Nov 28, 2011 8.79 9.36 8.79 9.30
131 NASDAQ ROMA Fri, Nov 25, 2011 8.84 9.37 8.52 8.60
130 NASDAQ ROMA Wed, Nov 23, 2011 9.27 9.33 8.88 8.88
129 NASDAQ ROMA Tue, Nov 22, 2011 9.00 9.56 9.00 9.31
128 NASDAQ ROMA Mon, Nov 21, 2011 9.13 9.31 8.97 9.20
127 NASDAQ ROMA Fri, Nov 18, 2011 9.03 9.34 9.00 9.26
126 NASDAQ ROMA Thu, Nov 17, 2011 8.96 9.05 8.96 9.04
125 NASDAQ ROMA Wed, Nov 16, 2011 9.01 9.07 8.76 8.76
124 NASDAQ ROMA Tue, Nov 15, 2011 8.93 9.11 8.85 9.02
123 NASDAQ ROMA Mon, Nov 14, 2011 8.98 9.09 8.83 8.93
122 NASDAQ ROMA Fri, Nov 11, 2011 8.90 9.10 8.89 9.10
121 NASDAQ ROMA Thu, Nov 10, 2011 8.92 8.98 8.82 8.86
120 NASDAQ ROMA Wed, Nov 9, 2011 9.08 9.19 8.78 8.78
119 NASDAQ ROMA Tue, Nov 8, 2011 9.31 9.39 8.95 9.25
118 NASDAQ ROMA Mon, Nov 7, 2011 9.21 9.21 8.90 9.07
117 NASDAQ ROMA Fri, Nov 4, 2011 9.27 9.35 9.07 9.24
116 NASDAQ ROMA Thu, Nov 3, 2011 9.18 9.36 8.88 9.35
115 NASDAQ ROMA Wed, Nov 2, 2011 9.02 9.52 9.00 9.03
114 NASDAQ ROMA Tue, Nov 1, 2011 9.42 9.61 8.82 9.11
113 NASDAQ ROMA Mon, Oct 31, 2011 9.89 9.90 9.67 9.67
112 NASDAQ ROMA Fri, Oct 28, 2011 9.97 10.09 9.81 10.05
111 NASDAQ ROMA Thu, Oct 27, 2011 9.11 10.05 8.96 10.00
110 NASDAQ ROMA Wed, Oct 26, 2011 9.00 9.02 8.68 9.02
109 NASDAQ ROMA Tue, Oct 25, 2011 8.95 9.00 8.57 8.68
108 NASDAQ ROMA Mon, Oct 24, 2011 8.95 9.02 8.78 9.01
107 NASDAQ ROMA Fri, Oct 21, 2011 8.80 8.97 8.78 8.91
106 NASDAQ ROMA Thu, Oct 20, 2011 8.76 8.76 8.52 8.61
105 NASDAQ ROMA Wed, Oct 19, 2011 8.79 8.91 8.68 8.70
104 NASDAQ ROMA Tue, Oct 18, 2011 8.62 8.99 8.39 8.80
103 NASDAQ ROMA Mon, Oct 17, 2011 8.70 8.70 8.25 8.34
102 NASDAQ ROMA Fri, Oct 14, 2011 8.71 8.79 8.58 8.79
101 NASDAQ ROMA Thu, Oct 13, 2011 8.89 8.89 8.40 8.63
100 NASDAQ ROMA Wed, Oct 12, 2011 8.92 8.92 8.75 8.81
99 NASDAQ ROMA Tue, Oct 11, 2011 8.79 8.89 8.39 8.75
98 NASDAQ ROMA Mon, Oct 10, 2011 8.27 8.68 8.09 8.65
97 NASDAQ ROMA Fri, Oct 7, 2011 8.83 8.88 7.82 8.08
96 NASDAQ ROMA Thu, Oct 6, 2011 8.96 9.08 8.45 9.02
95 NASDAQ ROMA Wed, Oct 5, 2011 9.33 9.33 8.78 8.99
94 NASDAQ ROMA Tue, Oct 4, 2011 7.94 10.14 7.93 9.42
93 NASDAQ ROMA Mon, Oct 3, 2011 8.03 8.52 7.89 7.99
92 NASDAQ ROMA Fri, Sep 30, 2011 8.22 8.22 8.07 8.15
91 NASDAQ ROMA Thu, Sep 29, 2011 8.07 8.20 8.00 8.14
90 NASDAQ ROMA Wed, Sep 28, 2011 8.40 8.43 7.95 7.95
89 NASDAQ ROMA Tue, Sep 27, 2011 8.36 8.69 8.12 8.39
88 NASDAQ ROMA Mon, Sep 26, 2011 7.98 8.28 7.98 8.23
87 NASDAQ ROMA Fri, Sep 23, 2011 7.87 8.24 7.87 7.94
86 NASDAQ ROMA Thu, Sep 22, 2011 8.02 8.22 7.85 7.85
85 NASDAQ ROMA Wed, Sep 21, 2011 8.17 8.22 8.17 8.20
84 NASDAQ ROMA Tue, Sep 20, 2011 8.25 8.25 8.13 8.20
83 NASDAQ ROMA Mon, Sep 19, 2011 8.23 8.36 8.10 8.19
82 NASDAQ ROMA Fri, Sep 16, 2011 8.46 8.46 8.13 8.28
81 NASDAQ ROMA Thu, Sep 15, 2011 8.46 8.46 8.28 8.40
80 NASDAQ ROMA Wed, Sep 14, 2011 8.28 8.38 8.17 8.36
79 NASDAQ ROMA Tue, Sep 13, 2011 8.02 8.24 8.02 8.20
78 NASDAQ ROMA Mon, Sep 12, 2011 7.80 8.06 7.80 7.96
77 NASDAQ ROMA Fri, Sep 9, 2011 8.12 8.24 7.81 7.87
76 NASDAQ ROMA Thu, Sep 8, 2011 8.44 8.50 8.13 8.14
75 NASDAQ ROMA Wed, Sep 7, 2011 8.21 8.67 8.21 8.47
74 NASDAQ ROMA Tue, Sep 6, 2011 8.06 8.60 8.00 8.18
73 NASDAQ ROMA Fri, Sep 2, 2011 8.49 8.62 8.19 8.19
72 NASDAQ ROMA Thu, Sep 1, 2011 8.95 9.29 8.52 8.53
71 NASDAQ ROMA Wed, Aug 31, 2011 9.20 9.37 8.83 8.83
70 NASDAQ ROMA Tue, Aug 30, 2011 9.11 9.32 8.82 9.20
69 NASDAQ ROMA Mon, Aug 29, 2011 9.14 9.43 8.94 9.32
68 NASDAQ ROMA Fri, Aug 26, 2011 8.92 9.13 8.64 9.09
67 NASDAQ ROMA Thu, Aug 25, 2011 9.58 9.58 8.87 8.91
66 NASDAQ ROMA Wed, Aug 24, 2011 8.84 8.96 8.73 8.95
65 NASDAQ ROMA Tue, Aug 23, 2011 8.54 8.88 8.50 8.85
64 NASDAQ ROMA Mon, Aug 22, 2011 8.92 8.92 8.65 8.71
63 NASDAQ ROMA Fri, Aug 19, 2011 8.60 9.00 8.60 8.68
62 NASDAQ ROMA Thu, Aug 18, 2011 8.85 8.90 8.68 8.68
61 NASDAQ ROMA Wed, Aug 17, 2011 8.81 9.26 8.70 9.03
60 NASDAQ ROMA Tue, Aug 16, 2011 8.95 9.06 8.66 8.83
59 NASDAQ ROMA Mon, Aug 15, 2011 8.68 9.10 8.68 8.89
58 NASDAQ ROMA Fri, Aug 12, 2011 9.09 9.19 8.57 8.57
57 NASDAQ ROMA Thu, Aug 11, 2011 8.84 9.42 8.70 9.07
56 NASDAQ ROMA Wed, Aug 10, 2011 8.51 9.16 8.51 8.68
55 NASDAQ ROMA Tue, Aug 9, 2011 8.77 9.56 8.28 9.15
54 NASDAQ ROMA Mon, Aug 8, 2011 9.04 9.47 8.25 8.61
53 NASDAQ ROMA Fri, Aug 5, 2011 9.28 9.50 9.19 9.26
52 NASDAQ ROMA Thu, Aug 4, 2011 9.41 9.55 9.17 9.21
51 NASDAQ ROMA Wed, Aug 3, 2011 9.41 9.57 9.17 9.47
50 NASDAQ ROMA Tue, Aug 2, 2011 9.53 9.62 9.31 9.31
49 NASDAQ ROMA Mon, Aug 1, 2011 9.90 9.90 9.54 9.58
48 NASDAQ ROMA Fri, Jul 29, 2011 9.93 10.00 9.74 9.77
47 NASDAQ ROMA Thu, Jul 28, 2011 10.05 10.28 9.80 9.96
46 NASDAQ ROMA Wed, Jul 27, 2011 10.08 10.80 10.00 10.00
45 NASDAQ ROMA Tue, Jul 26, 2011 10.30 10.33 10.00 10.08
44 NASDAQ ROMA Mon, Jul 25, 2011 10.42 10.42 10.26 10.30
43 NASDAQ ROMA Fri, Jul 22, 2011 10.57 10.57 10.42 10.49
42 NASDAQ ROMA Thu, Jul 21, 2011 10.34 10.57 10.28 10.57
41 NASDAQ ROMA Wed, Jul 20, 2011 10.40 10.50 10.27 10.27
40 NASDAQ ROMA Tue, Jul 19, 2011 10.05 10.39 10.05 10.39
39 NASDAQ ROMA Mon, Jul 18, 2011 10.31 10.32 10.03 10.04
38 NASDAQ ROMA Fri, Jul 15, 2011 10.54 10.58 10.25 10.26
37 NASDAQ ROMA Thu, Jul 14, 2011 10.45 10.60 10.37 10.52
36 NASDAQ ROMA Wed, Jul 13, 2011 10.25 10.39 10.25 10.39
35 NASDAQ ROMA Tue, Jul 12, 2011 10.23 10.28 10.06 10.18
34 NASDAQ ROMA Mon, Jul 11, 2011 10.42 10.42 10.15 10.19
33 NASDAQ ROMA Fri, Jul 8, 2011 10.43 10.54 10.36 10.48
32 NASDAQ ROMA Thu, Jul 7, 2011 10.48 10.52 10.38 10.51
31 NASDAQ ROMA Wed, Jul 6, 2011 10.26 10.52 10.10 10.45
30 NASDAQ ROMA Tue, Jul 5, 2011 10.30 10.30 10.23 10.29
29 NASDAQ ROMA Fri, Jul 1, 2011 10.48 10.48 10.24 10.29
28 NASDAQ ROMA Thu, Jun 30, 2011 10.31 10.75 10.20 10.50
27 NASDAQ ROMA Wed, Jun 29, 2011 10.29 10.31 10.21 10.29
26 NASDAQ ROMA Tue, Jun 28, 2011 10.13 10.29 10.11 10.28
25 NASDAQ ROMA Mon, Jun 27, 2011 9.88 10.26 9.83 10.15
24 NASDAQ ROMA Fri, Jun 24, 2011 9.63 9.97 9.50 9.93
23 NASDAQ ROMA Thu, Jun 23, 2011 9.53 9.65 9.50 9.64
22 NASDAQ ROMA Wed, Jun 22, 2011 9.86 9.86 9.60 9.60
21 NASDAQ ROMA Tue, Jun 21, 2011 9.88 9.90 9.75 9.90
20 NASDAQ ROMA Mon, Jun 20, 2011 9.83 9.85 9.78 9.82
19 NASDAQ ROMA Fri, Jun 17, 2011 9.74 9.87 9.74 9.85
18 NASDAQ ROMA Thu, Jun 16, 2011 9.68 9.71 9.64 9.68
17 NASDAQ ROMA Wed, Jun 15, 2011 9.63 9.71 9.60 9.63
16 NASDAQ ROMA Tue, Jun 14, 2011 9.60 9.73 9.60 9.71
15 NASDAQ ROMA Mon, Jun 13, 2011 9.71 9.78 9.52 9.52
14 NASDAQ ROMA Fri, Jun 10, 2011 9.83 9.83 9.65 9.65
13 NASDAQ ROMA Thu, Jun 9, 2011 9.90 9.91 9.81 9.83
12 NASDAQ ROMA Wed, Jun 8, 2011 9.87 9.90 9.85 9.85
11 NASDAQ ROMA Tue, Jun 7, 2011 10.01 10.01 9.91 9.91
10 NASDAQ ROMA Mon, Jun 6, 2011 9.98 9.99 9.07 9.93
9 NASDAQ ROMA Fri, Jun 3, 2011 10.12 10.26 9.96 9.97
8 NASDAQ ROMA Thu, Jun 2, 2011 10.40 10.40 10.21 10.22
7 NASDAQ ROMA Wed, Jun 1, 2011 10.87 10.90 10.36 10.36
6 NASDAQ ROMA Tue, May 31, 2011 10.79 10.91 10.64 10.91
5 NASDAQ ROMA Fri, May 27, 2011 10.63 10.73 10.59 10.73
4 NASDAQ ROMA Thu, May 26, 2011 10.62 10.63 10.55 10.60
3 NASDAQ ROMA Wed, May 25, 2011 10.61 10.63 10.55 10.63
2 NASDAQ ROMA Tue, May 24, 2011 10.65 10.68 10.59 10.61
1 NASDAQ ROMA Mon, May 23, 2011 10.55 10.72 10.55 10.60
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024