Stock Charts

Market Type

ROGE - Rogers and Co

Prices between 21/03/2022 and 20/03/2023
Trading Date Price Volume
2023-03-20 27.05 1,100
2023-03-17 27.60 0
2023-03-16 27.60 22,736
2023-03-15 27.60 26,910
2023-03-14 27.70 13,100
2023-03-13 27.60 44,401
2023-03-10 27.60 37,170
2023-03-09 27.60 36,620
2023-03-08 27.60 50
2023-03-07 27.60 0
2023-03-06 27.60 10,100
2023-03-03 27.60 4,604
2023-03-02 27.60 222
2023-03-01 27.60 1,900
2023-02-28 27.60 0
2023-02-27 27.60 0
2023-02-24 27.60 1,805
2023-02-23 27.55 15,100
2023-02-22 27.55 28,750
2023-02-21 27.60 7,400
2023-02-17 27.70 6,270
2023-02-16 27.70 400
2023-02-15 28.00 0
2023-02-14 28.00 0
2023-02-13 28.00 1,600
2023-02-10 27.60 12,204
2023-02-09 27.65 0
2023-02-08 27.65 229
2023-02-07 27.65 7,521
2023-02-06 27.65 37,725
2023-02-03 27.65 2,100
2023-02-02 27.65 50
2023-01-31 27.65 0
2023-01-30 27.65 0
2023-01-26 27.65 8,005
2023-01-25 27.75 5,700
2023-01-24 27.65 0
2023-01-23 27.65 5
2023-01-20 27.65 0
2023-01-19 27.65 9,750
2023-01-18 27.65 600
2023-01-17 27.65 7,000
2023-01-16 27.65 187,000
2023-01-13 27.65 5,300
2023-01-12 27.65 1,000
2023-01-11 27.75 0
2023-01-10 27.75 16,360
2023-01-09 27.70 2,860
2023-01-06 27.70 8
2023-01-05 27.70 26
2023-01-04 27.70 0
2022-12-30 27.70 400
2022-12-29 27.65 0
2022-12-28 27.65 5,735
2022-12-27 27.65 1,977
2022-12-26 27.60 30,300
2022-12-23 27.70 1,300
2022-12-22 27.60 0
2022-12-21 27.60 8,600
2022-12-20 27.30 0
2022-12-19 27.30 8,025
2022-12-16 27.25 1,800
2022-12-15 27.25 0
2022-12-14 27.25 0
2022-12-13 27.25 6,040
2022-12-12 27.25 3,500
2022-12-09 27.15 0
2022-12-08 27.15 0
2022-12-07 27.15 1,000
2022-12-06 27.15 17,618
2022-12-05 27.15 0
2022-12-02 27.15 2,500
2022-11-30 27.10 6,360
2022-11-29 27.05 0
2022-11-28 27.05 0
2022-11-25 27.05 8,300
2022-11-24 27.05 10,345
2022-11-23 27.50 85,100
2022-11-22 27.50 27,500
2022-11-21 27.50 5,300
2022-11-18 27.50 450
2022-11-17 27.10 9,600
2022-11-16 27.00 33,420
2022-11-15 27.00 1,000
2022-11-14 27.00 18,745
2022-11-11 27.10 300
2022-11-10 27.00 19,300
2022-11-09 27.00 8,500
2022-11-08 27.00 10,200
2022-11-07 27.00 500
2022-11-04 27.00 90,000
2022-11-03 27.05 29,158
2022-11-01 27.00 0
2022-10-31 27.00 66
2022-10-28 27.00 11,500
2022-10-27 27.00 131,895
2022-10-26 28.20 20,550
2022-10-25 29.00 0
2022-10-21 29.00 9,500
2022-10-20 29.00 200
2022-10-19 29.00 134
2022-10-18 29.00 44,610
2022-10-17 29.00 75,000
2022-10-14 29.00 300
2022-10-13 31.20 7,100
2022-10-12 31.20 2,500
2022-10-11 31.20 3,905
2022-10-10 32.00 36,200
2022-10-07 31.10 1,000
2022-10-06 31.10 100
2022-10-05 31.00 26,310
2022-10-04 31.00 8,700
2022-10-03 31.00 10,080
2022-09-30 31.00 1,400
2022-09-29 31.00 4,700
2022-09-28 31.00 100
2022-09-27 31.00 37,600
2022-09-26 30.95 8,250
2022-09-23 30.50 4,000
2022-09-22 30.50 35,861
2022-09-21 30.50 900
2022-09-20 30.50 11,158
2022-09-19 30.50 4,100
2022-09-16 30.50 23,649
2022-09-15 30.55 301
2022-09-14 30.55 1,900
2022-09-13 30.55 2,119
2022-09-12 30.50 6,621
2022-09-09 30.50 52,350
2022-09-08 30.50 28,500
2022-09-07 30.50 1,300
2022-09-06 29.95 2,530
2022-09-05 29.90 2,700
2022-09-02 29.50 0
2022-08-31 29.50 19,600
2022-08-30 29.30 6,000
2022-08-29 29.10 500
2022-08-26 29.10 560
2022-08-25 29.05 0
2022-08-24 29.05 5,200
2022-08-23 28.65 500
2022-08-22 28.60 100
2022-08-19 28.55 102
2022-08-18 28.50 19,516
2022-08-17 28.00 36
2022-08-16 28.00 125,540
2022-08-12 27.95 0
2022-08-11 27.95 0
2022-08-10 27.95 4,750
2022-08-09 28.00 502
2022-08-08 28.00 400
2022-08-05 27.50 0
2022-08-04 27.50 184,940
2022-08-03 27.00 0
2022-08-02 27.00 439,801
2022-08-01 26.80 1,600
2022-07-29 26.80 7,700
2022-07-28 26.80 900
2022-07-27 26.80 33,682
2022-07-26 26.80 1,220
2022-07-25 26.80 1,677
2022-07-22 26.80 6,000
2022-07-21 27.00 3,310
2022-07-20 27.00 10,022
2022-07-19 27.00 1,900
2022-07-18 27.00 0
2022-07-15 27.00 100,000
2022-07-14 27.00 11,500
2022-07-13 27.00 205,026
2022-07-12 27.00 2,300
2022-07-11 27.45 152,930
2022-07-08 27.50 100,000
2022-07-07 27.50 6,300
2022-07-06 27.50 12,100
2022-07-05 28.00 31
2022-07-04 28.00 175,700
2022-07-01 28.00 500
2022-06-30 28.40 0
2022-06-29 28.40 33,100
2022-06-28 28.45 751
2022-06-27 29.00 168,500
2022-06-24 29.90 6,006
2022-06-23 29.90 5,770
2022-06-22 30.50 100,200
2022-06-21 31.40 118
2022-06-20 31.40 8,400
2022-06-17 31.45 40,700
2022-06-16 31.45 884
2022-06-15 31.50 3,600
2022-06-14 31.50 83,723
2022-06-13 31.00 10,802
2022-06-10 30.95 10,000
2022-06-09 30.50 60,000
2022-06-08 30.95 21,700
2022-06-07 30.95 31,900
2022-06-06 31.00 202
2022-06-03 31.00 0
2022-06-02 31.00 32,606
2022-06-01 31.00 26,255
2022-05-31 31.00 46,125
2022-05-30 31.05 10,710
2022-05-27 31.10 1,645
2022-05-26 31.40 2,400
2022-05-25 31.40 383,942
2022-05-24 31.50 82
2022-05-23 31.50 6,000
2022-05-20 31.50 6,100
2022-05-19 31.50 2,021
2022-05-18 32.00 61,302
2022-05-17 32.00 100
2022-05-16 30.50 4,300
2022-05-13 30.05 57,700
2022-05-12 30.05 0
2022-05-11 30.05 0
2022-05-10 30.05 500
2022-05-09 30.00 4,201
2022-05-06 30.00 3,410
2022-05-05 30.00 500
2022-05-04 30.00 275
2022-05-02 30.00 121,750
2022-04-29 31.00 181,910
2022-04-28 31.20 1,066
2022-04-27 31.20 4,300
2022-04-26 31.20 3,610
2022-04-25 31.00 31,204
2022-04-22 31.00 30,000
2022-04-21 31.00 9,000
2022-04-20 30.50 2,600
2022-04-19 30.50 22,200
2022-04-18 30.50 1,850
2022-04-15 29.90 1,000
2022-04-14 28.90 72
2022-04-13 28.90 12,800
2022-04-12 28.55 146,200
2022-04-11 28.50 0
2022-04-08 28.50 20,750
2022-04-07 28.95 1,000
2022-04-06 28.25 7,200
2022-04-05 28.20 1,000
2022-04-04 28.10 4,750
2022-04-01 28.10 0
2022-03-31 28.10 8,334
2022-03-30 27.70 400
2022-03-29 27.60 0
2022-03-28 27.60 1
2022-03-25 27.60 46,760
2022-03-24 27.60 1,750
2022-03-23 27.60 1
2022-03-22 27.60 6,300
2022-03-21 27.50 37,700