Stock Charts

Market Type

ROGE - Rogers and Co

Prices between 05/07/2021 and 04/07/2022
Trading Date Price Volume
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
2022-03-18 27.50 1,400
2022-03-17 27.50 2,000
2022-03-16 27.10 5,550
2022-03-15 27.10 1,500
2022-03-14 26.75 26,433
2022-03-11 26.75 3,700
2022-03-10 27.00 33,400
2022-03-09 25.50 10,400
2022-03-08 24.05 29
2022-03-07 24.05 200
2022-03-04 28.00 9,100
2022-03-03 28.10 1,000
2022-03-02 28.00 192,103
2022-02-28 28.10 250
2022-02-25 29.50 200
2022-02-24 29.50 0
2022-02-23 29.50 6,000
2022-02-22 29.50 300
2022-02-21 29.50 21
2022-02-18 29.50 8,000
2022-02-17 29.20 5,500
2022-02-16 29.20 3,000
2022-02-15 29.20 15,600
2022-02-14 29.20 1,060
2022-02-11 29.20 900
2022-02-10 29.25 1,000
2022-02-09 29.20 0
2022-02-08 29.20 46,404
2022-02-07 29.20 0
2022-02-04 29.20 83,104
2022-02-03 29.20 0
2022-01-31 29.20 4,600
2022-01-28 29.20 100
2022-01-27 29.10 0
2022-01-26 29.10 11,500
2022-01-25 29.10 2,057
2022-01-24 29.10 5,500
2022-01-21 29.10 1,300
2022-01-20 29.10 37,110
2022-01-19 29.00 1,207
2022-01-17 29.30 500
2022-01-14 29.30 56,300
2022-01-13 29.30 536
2022-01-12 29.00 60,853
2022-01-11 28.50 1,800
2022-01-10 27.30 0
2022-01-07 27.30 2,000
2022-01-06 27.30 0
2022-01-05 27.30 0
2022-01-04 27.30 1,000
2021-12-31 27.30 0
2021-12-30 27.30 4,150
2021-12-29 27.25 0
2021-12-28 27.25 11
2021-12-27 27.25 0
2021-12-24 27.25 0
2021-12-23 27.25 12,218
2021-12-22 27.25 127,965
2021-12-21 27.20 223
2021-12-20 27.20 2,700
2021-12-17 27.60 3,500
2021-12-16 28.10 13,316
2021-12-15 28.60 1,200
2021-12-14 28.60 11,800
2021-12-13 29.00 0
2021-12-10 29.00 14,898
2021-12-09 29.00 800
2021-12-08 29.00 700
2021-12-07 27.40 20,020
2021-12-06 27.20 6,300
2021-12-03 27.20 14,518
2021-12-03 27.20 14,518
2021-12-02 27.40 14,108
2021-12-01 27.40 300
2021-11-30 27.00 1,700
2021-11-29 27.50 3,172
2021-11-26 28.50 5,300
2021-11-25 28.50 8,000
2021-11-24 29.00 15,050
2021-11-23 29.00 1,000
2021-11-22 30.00 2,500
2021-11-19 30.50 14,550
2021-11-18 30.50 0
2021-11-17 30.50 0
2021-11-16 30.50 1,200
2021-11-15 30.50 7,675
2021-11-12 30.50 4,713
2021-11-11 30.50 347,008
2021-11-10 30.50 2,412
2021-11-09 30.50 7,180
2021-11-08 30.90 3,060
2021-11-05 30.50 1,270
2021-11-03 30.00 3,600
2021-10-29 30.50 28,639
2021-10-28 30.50 10,600
2021-10-27 28.50 32,200
2021-10-26 28.50 32,200
2021-10-25 28.00 10,755
2021-10-22 26.30 75,200
2021-10-21 26.25 20,100
2021-10-20 26.25 1,000
2021-10-19 26.25 0
2021-10-18 26.25 12,700
2021-10-15 26.25 15,550
2021-10-14 26.10 2,500
2021-10-13 26.00 116,156
2021-10-12 26.00 1,600
2021-10-11 26.50 69
2021-10-08 26.50 7,343
2021-10-07 27.00 11,400
2021-10-06 26.00 11,539
2021-10-05 25.00 8,900
2021-10-04 24.50 37,739
2021-10-01 23.90 4,800
2021-09-30 23.50 11,963
2021-09-29 23.75 2,850
2021-09-28 23.75 2,250
2021-09-27 23.70 6,400
2021-09-24 23.50 159,440
2021-09-23 23.00 0
2021-09-22 23.00 0
2021-09-21 23.00 400
2021-09-20 23.00 6,051
2021-09-17 23.00 1,300
2021-09-16 22.50 0
2021-09-15 22.50 0
2021-09-14 22.50 237,269
2021-09-13 22.50 0
2021-09-10 22.50 0
2021-09-09 22.50 7,238
2021-09-08 23.00 7,324
2021-09-07 23.00 13,000
2021-09-06 23.00 4,001
2021-09-03 23.00 100
2021-09-02 23.00 0
2021-09-01 23.00 2,100
2021-08-31 22.80 12,200
2021-08-30 23.00 29,638
2021-08-27 23.00 77,902
2021-08-26 23.20 15,299
2021-08-25 23.10 64,800
2021-08-24 23.40 1,450
2021-08-23 23.40 159
2021-08-20 23.40 1,438
2021-08-19 24.00 0
2021-08-18 24.00 71,500
2021-08-17 24.00 18,600
2021-08-16 23.85 4,812
2021-08-13 23.80 4,200
2021-08-12 23.00 2,220
2021-08-11 23.00 15
2021-08-10 23.00 2,830
2021-08-09 22.75 115,104
2021-08-06 23.00 26,550
2021-08-05 23.00 1,730
2021-08-04 23.00 510
2021-08-03 23.00 4
2021-08-02 23.00 2,300
2021-07-30 23.00 3,960
2021-07-29 23.00 46,505
2021-07-28 23.50 0
2021-07-27 23.50 0
2021-07-26 23.50 1,000
2021-07-23 23.50 1,500
2021-07-22 23.50 70
2021-07-21 23.50 6,300
2021-07-20 24.10 400
2021-07-19 24.15 10
2021-07-16 24.15 1,680
2021-07-15 24.40 3,110
2021-07-14 25.00 25,012
2021-07-13 25.00 9,443
2021-07-12 24.90 14,507
2021-07-09 24.95 300
2021-07-08 24.95 700
2021-07-07 24.95 3,050
2021-07-06 25.00 12,929
2021-07-05 25.00 6,700