| ROME BANCORP Add to My Watchlist | (NSDQ: ROME) |
| Rome Bancorp | 8.15 | -0.01 (-0.12%) | 100 |
| Historical Data for ROME |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 8.15 | 8.15 | 8.15 | 100 | 8.15 | -0.01 -0.12% |
| 02/08/10 | 8.26 | 8.26 | 8.16 | 596 | 8.16 | -0.10 -1.21% |
| 02/05/10 | 8.26 | 8.26 | 8.26 | 0 | 8.26 | 0.00 0.00% |
| 02/04/10 | 8.23 | 8.26 | 8.23 | 400 | 8.26 | +0.26 +3.25% |
| 02/03/10 | 8.00 | 8.00 | 8.00 | 500 | 8.00 | -0.25 -3.03% |
| 02/02/10 | 8.02 | 8.25 | 8.01 | 1,941 | 8.25 | +0.24 +3.00% |
| 02/01/10 | 8.01 | 8.01 | 8.01 | 0 | 8.01 | 0.00 0.00% |
| 01/29/10 | 7.89 | 8.01 | 7.87 | 947 | 8.01 | +0.04 +0.50% |
| 01/28/10 | 8.11 | 8.11 | 7.97 | 4,500 | 7.97 | -0.13 -1.60% |
| 01/27/10 | 8.10 | 8.10 | 8.10 | 0 | 8.10 | 0.00 0.00% |
| 01/26/10 | 8.00 | 8.10 | 7.99 | 4,027 | 8.10 | +0.11 +1.38% |
| 01/25/10 | 7.99 | 7.99 | 7.99 | 0 | 7.99 | 0.00 0.00% |
| 01/22/10 | 8.00 | 8.00 | 7.61 | 10,553 | 7.99 | -0.02 -0.25% |
| 01/21/10 | 8.00 | 8.01 | 8.00 | 286 | 8.01 | -0.04 -0.50% |
| 01/20/10 | 8.05 | 8.05 | 8.05 | 470 | 8.05 | +0.06 +0.75% |
| 01/19/10 | 7.99 | 7.99 | 7.99 | 0 | 7.99 | 0.00 0.00% |
| 01/18/10 | 7.99 | 7.99 | 7.99 | 0 | 7.99 | 0.00 0.00% |
| 01/15/10 | 7.99 | 7.99 | 7.99 | 0 | 7.99 | 0.00 0.00% |
| 01/14/10 | 7.99 | 7.99 | 7.99 | 0 | 7.99 | 0.00 0.00% |
| 01/13/10 | 7.99 | 7.99 | 7.99 | 0 | 7.99 | 0.00 0.00% |
| 01/12/10 | 7.99 | 8.09 | 7.83 | 3,449 | 7.99 | -0.01 -0.12% |
| 01/11/10 | 7.82 | 8.00 | 7.82 | 270 | 8.00 | 0.00 0.00% |
| 01/08/10 | 8.00 | 8.00 | 8.00 | 1,000 | 8.00 | 0.00 0.00% |
| 01/07/10 | 8.00 | 8.00 | 8.00 | 0 | 8.00 | 0.00 0.00% |
| 01/06/10 | 8.10 | 8.10 | 7.97 | 9,390 | 8.00 | -0.10 -1.23% |
| 01/05/10 | 8.28 | 8.28 | 8.10 | 2,600 | 8.10 | -0.18 -2.17% |
| 01/04/10 | 8.00 | 8.29 | 8.00 | 4,356 | 8.28 | +0.32 +4.02% |
| 01/01/10 | 7.96 | 7.96 | 7.96 | 0 | 7.96 | 0.00 0.00% |
| 12/31/09 | 8.10 | 8.10 | 7.96 | 300 | 7.96 | +0.08 +1.02% |
| 12/30/09 | 7.88 | 7.88 | 7.88 | 0 | 7.88 | 0.00 0.00% |
| 12/29/09 | 7.75 | 7.88 | 7.75 | 701 | 7.88 | -0.17 -2.11% |
| 12/28/09 | 8.01 | 8.09 | 8.01 | 1,400 | 8.05 | -0.15 -1.83% |
| 12/25/09 | 8.20 | 8.20 | 8.20 | 0 | 8.20 | 0.00 0.00% |
| 12/24/09 | 8.20 | 8.20 | 8.20 | 0 | 8.20 | 0.00 0.00% |
| 12/23/09 | 7.78 | 8.20 | 7.78 | 535 | 8.20 | +0.25 +3.14% |
| 12/22/09 | 8.08 | 8.60 | 7.81 | 5,287 | 7.95 | -0.15 -1.85% |
| 12/21/09 | 8.10 | 8.10 | 8.10 | 100 | 8.10 | +0.04 +0.50% |
| 12/18/09 | 8.05 | 8.13 | 8.05 | 612 | 8.06 | +0.16 +2.03% |
| 12/17/09 | 7.83 | 8.37 | 7.83 | 300 | 7.90 | -0.30 -3.66% |
| 12/16/09 | 8.20 | 8.20 | 8.20 | 0 | 8.20 | 0.00 0.00% |
| 12/15/09 | 8.20 | 8.20 | 8.20 | 0 | 8.20 | 0.00 0.00% |
| 12/14/09 | 8.24 | 8.24 | 8.20 | 4,917 | 8.20 | 0.00 0.00% |
| 12/11/09 | 8.01 | 8.22 | 8.00 | 5,672 | 8.20 | +0.35 +4.46% |
| 12/10/09 | 7.85 | 7.85 | 7.85 | 150 | 7.85 | -0.55 -6.55% |
| 12/09/09 | 8.40 | 8.40 | 8.40 | 0 | 8.40 | 0.00 0.00% |
| 12/08/09 | 8.40 | 8.40 | 8.40 | 0 | 8.40 | 0.00 0.00% |
| 12/07/09 | 8.40 | 8.40 | 8.40 | 0 | 8.40 | 0.00 0.00% |
| 12/04/09 | 8.42 | 8.42 | 8.25 | 50,840 | 8.40 | +0.20 +2.44% |
| 12/03/09 | 8.20 | 8.20 | 8.20 | 840 | 8.20 | -0.02 -0.24% |
| 12/02/09 | 8.20 | 8.22 | 8.20 | 1,726 | 8.22 | +0.07 +0.86% |
| \/ Download Data To Spreadsheet | ||||||
