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 |
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!
Check out the Symbol Surfing blog to learn about investing.