Historical Stock Prices

(ETF)
ROM 
$91.11
*  
0.70
0.77%
Get ROM Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading ROM now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 90.17 91.17 89.79 91.11 2,375
12/01/2016 94.95 94.95 89.6 90.41 36,190
11/30/2016 97.51 97.51 95.01 95.01 3,103
11/29/2016 96.6 97.782 96.0844 96.91 5,158
11/28/2016 96.46 97.88 96.38 96.85 68,111
11/25/2016 96.06 96.06 96.06 96.06 00
11/23/2016 96.86 96.86 95.51 96.06 4,887
11/22/2016 97.08 97.47 96.86 96.94 8,100
11/21/2016 96 96.68 95.3686 96.68 6,365
11/18/2016 95.6454 95.6454 94.61 94.8239 3,361
11/17/2016 93.79 95.0427 93.79 94.6547 7,085
11/16/2016 92.5 94.02 92.04 93.95 2,826
11/15/2016 92.35 93.1571 91.001 92.32 20,022
11/14/2016 92.09 92.09 88.63 89.41 16,739
11/11/2016 90.5 92.308 90.5 92.17 10,305
11/10/2016 94.45 94.85 88.01 90.64 25,332
11/09/2016 90.2 94.3484 90.2 94.3484 14,988
11/08/2016 93.06 95.05 93.06 94.3619 8,179
11/07/2016 91.8 93.63 91.8 93.4 16,097
11/04/2016 89.7 90.4644 89.1 89.17 9,483
11/03/2016 91.07 91.11 89.6 89.73 6,243
11/02/2016 92.74 93.18 91.3 91.6 6,338
11/01/2016 94.71 94.71 91.88 92.89 6,723
10/31/2016 94.77 95.15 94.52 94.6 9,381
10/28/2016 95.37 96.5 94.28 94.28 5,209
10/27/2016 95.88 95.93 94.525 94.525 1,650
10/26/2016 94.89 96.2006 94.61 95.24 5,742
10/25/2016 97.14 97.33 96.3735 96.65 2,315
10/24/2016 95.75 97.41 95.75 97.41 3,588
10/21/2016 94.43 94.9 93.78 94.9 1,552
10/20/2016 94.61 94.61 92.99 94.03 5,001
10/19/2016 94.2599 94.576 94.1401 94.44 2,802
10/18/2016 94.56 95.0816 94.43 94.43 2,518
10/17/2016 93.37 93.6 93.165 93.225 2,364
10/14/2016 94.52 94.52 93.65 93.65 948
10/13/2016 92.82 93.1904 91.171 93.06 6,151
10/12/2016 93 94.5 92.901 94.18 3,007
10/11/2016 96.44 96.44 93.52 94.325 3,715
10/10/2016 96.13 97.1 96.13 96.58 8,503
10/07/2016 95.95 95.95 94.8761 95.4 5,074
10/06/2016 95.05 95.78 94.606 95.774 3,149
10/05/2016 94.75 95.7777 94.75 95.7777 2,237
10/04/2016 95.01 95.55 93.93 94.48 3,487
10/03/2016 95.09 95.09 94.2675 94.69 2,953
09/30/2016 94.6275 95.835 94.6275 95.45 3,744
09/29/2016 94.7761 95.01 93.52 94.2708 1,320
09/28/2016 94.5518 94.8817 94.5518 94.8817 704
09/27/2016 93.3316 94.6736 93.3316 94.6736 1,284
09/26/2016 93.69 93.69 92.3 92.68 4,310
09/23/2016 95.73 95.73 93.5701 94.2749 2,166
09/22/2016 95.11 95.9799 95.11 95.76 7,667
09/21/2016 93.87 94.73 92.89 94.73 3,725
09/20/2016 93.0987 93.3699 92.35 92.68 1,738
09/19/2016 93.42 94.5655 92.7696 92.776 6,957
09/16/2016 93.79 93.79 92.6 93.2 6,995
09/15/2016 90.9 93.91 90.9 93.6901 7,524
09/14/2016 89.85 91.325 89.75 89.9323 6,336
09/13/2016 89.62 90.28 88.8501 89.47 3,334
09/12/2016 86.56 90.56 86.3 90.56 15,914
09/09/2016 90.88 90.94 87.72 87.76 18,853
09/08/2016 92.7459 92.7459 91.8 91.9 3,786
09/07/2016 93.72 94.1 92.845 93.75 25,773
09/06/2016 93.08 93.43 92.45 93.43 17,289
09/02/2016 92.26 93 91.98 92.45 4,086
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?