Romarco Minerals Inc. (R)

Historical Prices for Romarco Minerals Inc.
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 57.54 58.81 57.54 57.95 710464 57.95
Aug 22, 2016 56.66 57.4 55.82 57.06 667891 57.06
Aug 19, 2016 57.32 57.68 56.49 57.25 881132 57.25
Aug 18, 2016 55.67 57.53 55.38 57.5 594484 57.5
Aug 17, 2016 55.5 56.17 55.23 55.28 603722 55.28
Aug 16, 2016 55.5 56.5 55.26 55.46 842368 55.46
Aug 15, 2016 54.26 56.32 54.06 55.69 904817 55.69
Aug 12, 2016 53.34 54.94 53.34 53.79 951550 53.79
Aug 11, 2016 51.37 53.935 51.13 53.35 1107885 53.35
Aug 10, 2016 50.5 51.14 50.3844 50.86 1088670 50.86
Aug 09, 2016 50.38 51.04 49.88 50.21 3149456 50.21
Aug 08, 2016 51.17 51.6601 50.66 51.51 445655 51.51
Aug 05, 2016 50.89 51.35 50.54 50.83 348271 50.83
Aug 04, 2016 50.17 50.84 49.8 50.45 364077 50.45
Aug 03, 2016 49.54 50.97 49.08 50.43 549305 50.43
Aug 02, 2016 51.44 51.49 48.91 49.42 1367873 49.42
Aug 01, 2016 49.89 50.25 48.29 48.96 876570 48.96
Jul 29, 2016 49.6 49.85 48.3 49.79 832467 49.79
Jul 28, 2016 50.59 50.65 49.42 49.45 639841 49.45
Jul 27, 2016 51.37 51.95 50.47 50.7 373560 50.7