ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
6,040.04
1.10%
US Tech 100
21,198.40
1.36%
Dow Jones
43,297.03
0.91%
Brent Oil
73.285
0.00%
Bitcoin
98,015.24
-0.67%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. UK
  5. LSE
  6. Rome Resources Plc (RMR)

  7. Rome Resources Plc (RMR) Historical

RMR Rome Resources Plc

0.345
0.00 (0.00%)
Dec 24 2024 - Closed
Delayed by 15 minutes

RMR Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 24 2024 0.345 0.00 0.00% 0.345 0.345 0.345 5,901,131
Dec 23 2024 0.345 0.00 0.00% 0.345 0.345 0.345 1,812,591
Dec 20 2024 0.345 0.03 9.52% 0.315 0.345 0.315 11,958,224
Dec 19 2024 0.315 -0.02 -5.97% 0.33 0.33 0.315 16,147,725
Dec 18 2024 0.335 -0.002 -0.59% 0.337 0.337 0.335 23,650,493
Dec 17 2024 0.337 0.002 0.60% 0.36 0.365 0.335 33,905,529
Dec 16 2024 0.335 0.00 0.00% 0.335 0.335 0.335 6,373,156
Dec 13 2024 0.335 -0.005 -1.47% 0.335 0.335 0.335 3,972,398
Dec 12 2024 0.34 0.005 1.49% 0.335 0.34 0.335 2,405,533
Dec 11 2024 0.335 -0.02 -5.63% 0.355 0.355 0.335 12,341,910
Dec 10 2024 0.355 -0.005 -1.39% 0.36 0.36 0.355 5,878,896
Dec 09 2024 0.36 0.00 0.00% 0.36 0.365 0.36 24,671,849
Dec 06 2024 0.36 0.025 7.46% 0.335 0.36 0.335 11,046,624
Dec 05 2024 0.335 -0.015 -4.29% 0.345 0.345 0.335 568,801
Dec 04 2024 0.35 0.005 1.45% 0.345 0.35 0.345 2,748,333
Dec 03 2024 0.345 -0.015 -4.17% 0.36 0.36 0.34 16,871,019
Dec 02 2024 0.36 0.00 0.00% 0.36 0.36 0.36 6,380,043
Nov 29 2024 0.36 0.00 0.00% 0.36 0.36 0.36 10,626,760
Nov 28 2024 0.36 0.005 1.41% 0.355 0.36 0.345 14,877,301
Nov 27 2024 0.355 -0.01 -2.74% 0.365 0.365 0.355 18,263,222
Nov 26 2024 0.365 0.00 0.00% 0.365 0.365 0.365 10,038,787
Nov 25 2024 0.365 -0.005 -1.35% 0.37 0.37 0.365 26,296,353
Nov 22 2024 0.37 -0.015 -3.90% 0.385 0.385 0.37 17,915,309
Nov 21 2024 0.385 -0.005 -1.28% 0.435 0.46 0.385 65,895,610
Nov 20 2024 0.39 -0.005 -1.27% 0.395 0.395 0.39 3,710,175
Nov 19 2024 0.395 -0.015 -3.66% 0.41 0.41 0.395 22,020,446
Nov 18 2024 0.41 0.025 6.49% 0.385 0.41 0.385 42,621,054
Nov 15 2024 0.385 -0.04 -9.41% 0.425 0.425 0.385 24,003,056
Nov 14 2024 0.425 0.025 6.25% 0.40 0.425 0.40 10,571,210
Nov 13 2024 0.40 -0.005 -1.23% 0.405 0.405 0.395 4,292,177
Nov 12 2024 0.405 -0.01 -2.41% 0.415 0.415 0.39 24,956,984
Nov 11 2024 0.415 -0.015 -3.49% 0.445 0.445 0.405 21,520,527
Nov 08 2024 0.43 -0.015 -3.37% 0.455 0.47 0.43 41,277,688
Nov 07 2024 0.445 0.01 2.30% 0.435 0.445 0.425 22,768,003
Nov 06 2024 0.435 -0.015 -3.33% 0.45 0.45 0.41 43,210,687
Nov 05 2024 0.45 -0.015 -3.23% 0.465 0.465 0.45 14,728,875
Nov 04 2024 0.465 0.015 3.33% 0.455 0.465 0.455 19,414,761
Nov 01 2024 0.45 0.00 0.00% 0.44 0.45 0.44 9,972,713
Oct 31 2024 0.45 -0.015 -3.23% 0.465 0.485 0.44 73,243,597
Oct 30 2024 0.465 0.045 10.71% 0.42 0.465 0.42 42,765,311
Oct 29 2024 0.42 0.00 0.00% 0.42 0.42 0.42 40,403,529
Oct 28 2024 0.42 0.04 10.53% 0.38 0.425 0.38 64,261,501
Oct 25 2024 0.38 0.015 4.11% 0.365 0.39 0.365 42,803,725
Oct 24 2024 0.365 0.02 5.80% 0.345 0.365 0.345 55,693,181
Oct 23 2024 0.345 0.005 1.47% 0.34 0.365 0.34 48,957,623
Oct 22 2024 0.34 0.045 15.25% 0.305 0.34 0.305 53,530,649
Oct 21 2024 0.295 0.00 0.00% 0.295 0.295 0.295 9,356,818
Oct 18 2024 0.295 0.015 5.36% 0.28 0.295 0.28 15,560,262
Oct 17 2024 0.28 0.01 3.70% 0.27 0.28 0.27 5,950,087
Oct 16 2024 0.27 0.00 0.00% 0.27 0.27 0.27 4,532,387
Oct 15 2024 0.27 0.005 1.89% 0.27 0.275 0.27 8,530,042
Oct 14 2024 0.265 0.00 0.00% 0.265 0.265 0.265 3,082,417
Oct 11 2024 0.265 0.01 3.92% 0.255 0.265 0.255 9,476,314
Oct 10 2024 0.255 0.00 0.00% 0.255 0.255 0.255 16,768,828
Oct 09 2024 0.255 0.00 0.00% 0.255 0.255 0.255 10,213,570
Oct 08 2024 0.255 -0.005 -1.92% 0.26 0.26 0.255 6,200,000
Oct 07 2024 0.26 0.00 0.00% 0.26 0.26 0.26 3,967,710
Oct 04 2024 0.26 0.015 6.12% 0.245 0.26 0.245 10,580,443
Oct 03 2024 0.245 -0.02 -7.55% 0.265 0.265 0.245 13,860,964
Oct 02 2024 0.265 0.005 1.92% 0.26 0.265 0.26 5,273,448
Oct 01 2024 0.26 0.005 1.96% 0.255 0.26 0.255 3,709,292
Sep 30 2024 0.255 0.00 0.00% 0.255 0.255 0.255 10,167,284
Sep 27 2024 0.255 0.005 2.00% 0.25 0.255 0.25 7,969,565
Sep 26 2024 0.25 0.00 0.00% 0.25 0.25 0.25 5,442,564

Your Recent History

LSE
RMR
Rome Resources
BIT
UC6GMV
Unicredit Bank
DOWI
DJIUTI
DJ Islamic Market Utilit...
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved

Go Ad-Free

Subscribe to Ad free and enjoy an ad-free experience

No Ads

Try Now

Keep the Ads