Romeo Power Inc. Class A Common Stockのデータ

Romeo Power Inc. Class A Common Stockの基本情報

名前 Romeo Power Inc. Class A Common Stock
ティッカー RMO
国 nan
上場年 2019.0
セクター Capital Goods

Romeo Power Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.01 15.86 16.91 16.01 6642700.0 16.01
2021-02-12 17.24 16.04 16.17 16.75 8985600.0 16.75
2021-02-11 18.49 17.58 18.3 17.71 4491600.0 17.71
2021-02-10 19.51 18.11 19.4 18.14 6041500.0 18.14
2021-02-09 19.54 18.6 19.4 19.19 4914900.0 19.19
2021-02-08 20.0 18.52 18.73 19.36 5616900.0 19.36
2021-02-05 19.25 18.38 18.77 18.44 4862800.0 18.44
2021-02-04 19.16 17.93 18.98 18.44 5004800.0 18.44
2021-02-03 19.52 18.35 19.04 18.47 5531300.0 18.47
2021-02-02 19.42 18.01 19.01 18.64 5996100.0 18.64
2021-02-01 19.25 17.17 18.1 18.54 9507500.0 18.54
2021-01-29 18.49 17.06 18.23 17.77 6311100.0 17.77
2021-01-28 19.21 18.08 18.9 18.2 5346600.0 18.2
2021-01-27 19.69 18.48 19.36 18.58 7159700.0 18.58
2021-01-26 20.86 19.14 19.2 20.25 8989800.0 20.25
2021-01-25 19.75 18.11 19.54 18.49 7618000.0 18.49
2021-01-22 20.1 19.25 19.7 19.31 3744900.0 19.31
2021-01-21 20.17 19.47 19.8 19.85 2957000.0 19.85
2021-01-20 20.5 19.5 20.5 19.96 4585700.0 19.96
2021-01-19 21.99 20.57 21.9 20.69 5313000.0 20.69
2021-01-15 23.35 21.4 22.35 22.08 5645000.0 22.08
2021-01-14 23.16 21.6 23.16 22.0 7193900.0 22.0
2021-01-13 23.15 20.03 20.49 23.0 9333500.0 23.0
2021-01-12 19.6 18.6 19.45 19.25 3960200.0 19.25
2021-01-11 20.49 19.31 19.5 19.35 3671200.0 19.35
2021-01-08 21.6 19.75 21.5 20.0 4324400.0 20.0
2021-01-07 21.48 20.11 20.95 20.89 4182800.0 20.89
2021-01-06 22.23 19.28 21.0 19.9 7845400.0 19.9
2021-01-05 21.98 18.2 18.51 20.86 7592400.0 20.86
2021-01-04 23.23 18.48 23.2 19.1 10573700.0 19.1
2020-12-31 25.15 22.4 25.14 22.49 9285600.0 22.49
2020-12-30 32.73 26.0 29.5 26.42 16830100.0 26.42
2020-08-17 10.3 10.26 10.26 10.28 1100.0 10.28
2020-08-14 10.3 10.23 10.28 10.3 304900.0 10.3
2020-08-13 10.2 10.2 10.2 10.2 100.0 10.2
2020-08-12 10.3 10.23 10.23 10.26 111000.0 10.26
2020-08-11 10.25 10.22 10.23 10.25 62400.0 10.25
2020-08-10 10.23 10.23 10.23 10.23 200.0 10.23
2020-08-07 10.25 10.22 10.25 10.22 6100.0 10.22
2020-08-06 10.3 10.22 10.28 10.22 14800.0 10.22
2020-08-05 10.27 10.15 10.27 10.21 9100.0 10.21
2020-08-04 10.37 10.23 10.28 10.23 53900.0 10.23
2020-08-03 10.31 10.25 10.31 10.25 5100.0 10.25
2020-07-31 10.32 10.16 10.3 10.18 105700.0 10.18
2020-07-30 10.36 10.34 10.36 10.35 6500.0 10.35
2020-07-29 10.45 10.4 10.4 10.43 5100.0 10.43
2020-07-28 10.42 10.42 10.42 10.42 700.0 10.42
2020-07-27 10.5 10.26 10.45 10.26 35000.0 10.26
2020-07-24 10.55 10.4 10.44 10.44 221900.0 10.44
2020-07-23 10.53 10.45 10.5 10.45 18800.0 10.45
2020-07-22 10.54 10.43 10.45 10.5 307800.0 10.5
2020-07-21 10.5 10.44 10.44 10.45 91100.0 10.45
2020-07-20 10.5 10.4 10.4 10.5 30600.0 10.5
2020-07-17 10.45 10.4 10.45 10.4 88100.0 10.4
2020-07-16 10.5 10.4 10.4 10.4 114300.0 10.4
2020-07-15 10.4 10.3 10.36 10.4 11300.0 10.4
2020-07-14 10.32 10.25 10.3 10.25 9700.0 10.25
2020-07-13 10.43 10.26 10.3 10.26 81400.0 10.26
2020-07-10 10.3 10.2 10.22 10.24 185100.0 10.24
2020-07-09 10.25 10.17 10.2 10.22 58600.0 10.22
2020-07-08 10.27 10.19 10.2 10.2 43700.0 10.2
2020-07-07 10.2 10.17 10.2 10.2 17900.0 10.2
2020-07-06 10.25 10.2 10.23 10.2 179200.0 10.2
2020-07-02 10.33 9.98 10.3 10.17 218400.0 10.17
2020-07-01 10.3 10.25 10.25 10.29 30100.0 10.29