Stock Charts

Market Type

ROGE - Rogers and Co

Prices between 08/05/2023 and 07/05/2024
Trading Date Price Volume
2024-05-07 32.50 11,700
2024-05-06 32.50 150
2024-05-03 32.50 10,151
2024-05-02 32.50 300
2024-04-30 33.00 6,200
2024-04-29 33.00 2,249
2024-04-26 33.00 10,900
2024-04-25 33.00 0
2024-04-24 33.00 37,600
2024-04-23 33.00 1,378
2024-04-18 33.15 1,200
2024-04-17 33.15 14,300
2024-04-16 33.15 400
2024-04-15 33.15 10,400
2024-04-12 33.15 20,524
2024-04-10 33.15 61
2024-04-08 33.15 4,900
2024-04-05 33.10 0
2024-04-04 33.10 2,500
2024-04-03 33.00 10,282
2024-04-02 33.00 135
2024-04-01 33.00 2,015
2024-03-29 32.50 1,500
2024-03-28 32.50 5,010
2024-03-27 32.50 107,179
2024-03-26 33.25 59,646
2024-03-25 33.25 2,500
2024-03-22 33.25 10,075
2024-03-21 33.25 65
2024-03-20 33.25 0
2024-03-19 33.25 12,160
2024-03-18 33.25 1,400
2024-03-15 33.25 6,100
2024-03-14 33.25 6,030
2024-03-13 33.25 0
2024-03-07 33.25 290
2024-03-06 32.05 2,500
2024-03-05 32.00 6,100
2024-03-04 31.75 0
2024-03-01 31.75 13,800
2024-02-29 31.75 0
2024-02-28 31.75 4,900
2024-02-27 31.65 0
2024-02-26 31.65 10,000
2024-02-23 31.55 0
2024-02-21 31.55 0
2024-02-20 31.55 1,350
2024-02-19 31.55 32,000
2024-02-16 31.50 0
2024-02-15 31.50 3,991
2024-02-14 31.50 40,000
2024-02-13 31.50 0
2024-02-12 31.50 14,074
2024-02-09 31.50 6
2024-02-08 31.50 18,100
2024-02-07 31.50 6,771
2024-02-06 31.50 4,900
2024-02-05 31.55 5,445
2024-02-02 31.55 4,206
2024-01-31 31.55 2,960
2024-01-30 31.50 101,170
2024-01-29 31.75 344
2024-01-26 31.75 300
2024-01-24 31.50 200
2024-01-22 31.50 100
2024-01-19 31.50 45,900
2024-01-18 31.75 25,600
2024-01-17 31.50 0
2024-01-15 31.50 0
2024-01-12 31.50 14,500
2024-01-11 31.50 12,700
2024-01-10 31.50 12,870
2024-01-09 31.50 70,817
2024-01-08 31.50 1,400
2024-01-05 31.35 13,352
2024-01-04 31.35 17,558
2024-01-03 31.45 5,308
2023-12-29 31.50 2,082
2023-12-28 32.00 10
2023-12-28 32.00 10
2023-12-27 32.00 200
2023-12-26 32.00 0
2023-12-22 32.00 0
2023-12-21 32.00 10,100
2023-12-20 31.55 12,563
2023-12-19 31.55 0
2023-12-18 31.55 209
2023-12-15 31.55 50,590
2023-12-14 31.55 400
2023-12-13 31.55 0
2023-12-12 31.55 16,500
2023-12-11 31.35 0
2023-12-08 31.35 29,400
2023-12-07 31.35 45,480
2023-12-06 31.35 5,000
2023-12-05 31.35 16,100
2023-12-04 31.40 5,300
2023-12-01 31.40 9,883
2023-11-30 31.40 3,313
2023-11-29 31.40 534
2023-11-28 31.55 9,831
2023-11-27 32.00 200
2023-11-24 32.00 0
2023-11-23 32.00 2,500
2023-11-22 32.00 6,721
2023-11-21 32.00 17,100
2023-11-20 32.00 2,500
2023-11-17 32.00 5,140
2023-11-16 32.00 3,129
2023-11-15 32.00 900
2023-11-14 31.60 8,500
2023-11-13 31.50 0
2023-11-10 31.50 8,080
2023-11-09 31.50 64,000
2023-11-08 31.50 46
2023-11-07 31.50 20,114
2023-11-06 31.50 55,500
2023-11-03 31.50 1,601
2023-10-31 31.50 100,100
2023-10-30 32.00 0
2023-10-27 32.00 9,275
2023-10-26 32.00 0
2023-10-25 32.00 0
2023-10-24 32.00 35,500
2023-10-23 32.60 1,529
2023-10-20 32.60 21
2023-10-19 32.60 14,900
2023-10-18 32.60 0
2023-10-17 32.60 77,304
2023-10-16 32.80 13,646
2023-10-13 32.20 4,000
2023-10-12 32.20 6,225
2023-10-11 32.05 0
2023-10-10 32.05 0
2023-10-09 32.05 10,000
2023-10-06 32.00 0
2023-10-05 32.00 0
2023-10-04 32.00 47
2023-10-03 32.00 50
2023-10-02 32.00 1,900
2023-09-29 31.70 880
2023-09-28 31.70 0
2023-09-27 31.70 0
2023-09-26 31.70 7,990
2023-09-25 31.35 10,600
2023-09-22 31.25 0
2023-09-21 31.25 0
2023-09-19 31.25 15,510
2023-09-18 31.15 0
2023-09-15 31.15 1,400
2023-09-14 31.15 0
2023-09-13 31.15 0
2023-09-12 31.15 22,560
2023-09-11 31.10 2,150
2023-09-08 31.00 1,200
2023-09-07 31.00 0
2023-09-06 31.00 0
2023-09-05 31.00 12,500
2023-09-04 31.00 30,000
2023-09-01 31.00 2
2023-08-31 31.00 12,825
2023-08-30 31.00 16,456
2023-08-29 31.05 29,801
2023-08-28 31.00 21,650
2023-08-25 31.00 7,340
2023-08-24 31.00 8,700
2023-08-23 30.25 0
2023-08-22 30.25 9,956
2023-08-21 30.20 9,465
2023-08-18 30.20 0
2023-08-17 30.20 1,600
2023-08-16 30.15 120
2023-08-15 30.15 20,325
2023-08-14 30.15 3,992
2023-08-11 30.15 0
2023-08-10 30.15 200
2023-08-09 30.15 5,010
2023-08-08 30.15 29,310
2023-08-07 30.15 900
2023-08-04 30.15 0
2023-08-03 30.15 10,400
2023-08-02 30.45 6,700
2023-08-01 30.00 6,400
2023-07-31 30.00 12,790
2023-07-28 30.00 0
2023-07-27 30.00 13,113
2023-07-26 29.90 700
2023-07-25 29.90 500
2023-07-21 30.00 3,200
2023-07-20 30.00 3,000
2023-07-19 30.30 59
2023-07-18 30.30 3,033
2023-07-17 30.30 10,580
2023-07-14 30.30 1,905
2023-07-13 30.30 24,700
2023-07-12 30.40 539
2023-07-11 30.00 51,049
2023-07-10 30.00 3,280
2023-07-06 29.70 9,500
2023-07-06 30.00 8,420
2023-07-05 29.70 110
2023-07-04 29.70 0
2023-07-03 29.70 6,501
2023-06-30 29.70 0
2023-06-29 29.70 24,000
2023-06-28 29.00 37,238
2023-06-27 30.50 0
2023-06-26 30.50 1,960
2023-06-23 30.50 3,600
2023-06-22 30.50 8,528
2023-06-21 30.60 14,044
2023-06-20 30.00 23,000
2023-06-19 29.75 10
2023-06-16 29.75 0
2023-06-15 29.75 6,300
2023-06-14 29.75 1,730
2023-06-13 29.70 0
2023-06-12 29.70 0
2023-06-09 29.70 2,000
2023-06-08 29.70 0
2023-06-07 29.70 15,819
2023-06-06 29.70 23,403
2023-06-05 29.70 112
2023-06-02 29.70 34,290
2023-06-01 29.70 2,300
2023-05-31 28.50 2,150
2023-05-30 28.30 1,010
2023-05-29 28.30 17,301
2023-05-26 28.20 12,006
2023-05-25 28.20 38,770
2023-05-24 28.05 47,741
2023-05-23 28.00 7,020
2023-05-22 28.00 30,500
2023-05-19 28.00 18,200
2023-05-18 28.00 79,236
2023-05-17 28.00 13,600
2023-05-16 28.00 1,500
2023-05-15 28.00 4,100
2023-05-12 27.80 14
2023-05-11 27.80 5,662
2023-05-10 27.30 300
2023-05-09 27.30 183,700
2023-05-08 27.30 5,000