Stock Charts

Market Type

ROGE - Rogers and Co

Prices between 23/09/2020 and 22/09/2021
Trading Date Price Volume
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
2021-07-02 25.00 900
2021-07-01 23.50 2,600
2021-06-30 22.00 1,108
2021-06-29 21.50 36,961
2021-06-28 21.50 34,054
2021-06-25 21.50 1,000
2021-06-24 20.95 0
2021-06-23 20.95 0
2021-06-22 20.95 0
2021-06-21 20.95 134
2021-06-18 20.50 1,069
2021-06-17 20.05 2,870
2021-06-16 20.05 100
2021-06-15 20.00 62,100
2021-06-14 19.80 205,902
2021-06-11 19.80 45,480
2021-06-10 19.80 10
2021-06-09 19.80 52,641
2021-06-08 19.80 18,600
2021-06-07 20.85 50
2021-06-04 20.85 400
2021-06-03 20.90 7,700
2021-06-02 20.90 5,100
2021-06-01 21.00 300
2021-05-31 21.00 0
2021-05-28 21.00 49,400
2021-05-27 21.00 1,100
2021-05-26 21.20 100
2021-05-25 21.20 0
2021-05-24 21.20 1,000
2021-05-21 21.20 20,000
2021-05-20 21.30 500
2021-05-19 19.75 0
2021-05-18 19.75 200
2021-05-17 21.50 215
2021-05-13 21.50 400
2021-05-12 21.50 0
2021-05-11 21.50 11,539
2021-05-10 21.50 24
2021-05-07 21.50 3,900
2021-05-06 21.30 3,900
2021-05-05 21.40 8,000
2021-05-04 21.40 570
2021-05-03 21.30 0
2021-04-30 21.30 1,329
2021-04-29 21.35 10,354
2021-04-27 21.35 99,921
2021-04-26 21.35 3,300
2021-04-23 21.30 2,400
2021-04-22 21.30 0
2021-04-21 21.30 4,900
2021-04-20 21.30 22,250
2021-04-20 21.30 22,250
2021-04-19 21.30 0
2021-04-16 21.30 1,800
2021-04-15 21.40 2,300
2021-04-15 21.40 2,300
2021-04-14 21.50 4,740
2021-04-12 21.25 2,000
2021-04-09 20.95 2,010
2021-04-08 20.50 0
2021-04-07 20.50 1,000
2021-04-06 20.10 14,500
2021-04-05 20.10 0
2021-04-02 20.10 64,750
2021-04-01 20.10 0
2021-03-31 20.10 0
2021-03-30 20.10 37,200
2021-03-29 20.10 500
2021-03-26 20.10 2,300
2021-03-25 20.00 10,000
2021-03-24 20.00 6,500
2021-03-23 19.20 8,000
2021-03-22 19.00 0
2021-03-19 19.00 394,254
2021-03-18 19.25 320,185
2021-03-17 19.25 0
2021-03-16 19.25 0
2021-03-15 19.25 661,900
2021-03-09 19.75 230
2021-03-08 19.75 0
2021-03-05 19.75 128,354
2021-03-04 19.75 0
2021-03-03 19.75 200
2021-03-02 19.75 0
2021-03-01 19.75 200
2021-02-26 19.75 3,300
2021-02-25 19.75 10
2021-02-24 19.75 500
2021-02-23 19.80 5,000
2021-02-22 19.80 2,200
2021-02-19 19.80 1,500
2021-02-18 19.80 766
2021-02-17 19.80 5,100
2021-02-16 19.80 0
2021-02-15 19.80 36
2021-02-11 19.80 5,150
2021-02-10 19.75 0
2021-02-09 19.75 70,800
2021-02-08 20.00 68,446
2021-02-05 20.10 0
2021-02-04 20.10 2,166
2021-02-03 20.05 74,494
2021-02-02 20.25 646
2021-01-29 20.25 200
2021-01-27 20.00 0
2021-01-26 20.00 20,460
2021-01-25 22.00 1,266
2021-01-22 22.25 0
2021-01-21 22.25 0
2021-01-20 22.25 0
2021-01-19 22.25 0
2021-01-18 22.25 0
2021-01-15 22.25 3,500
2021-01-14 22.25 31,300
2021-01-13 22.10 5,201
2021-01-12 22.00 0
2021-01-11 22.00 0
2021-01-08 22.00 0
2021-01-07 22.00 1,500
2021-01-06 22.00 0
2021-01-05 22.00 500
2021-01-04 22.00 3,000
2020-12-31 22.00 0
2020-12-30 22.00 1,146
2020-12-29 22.00 20,200
2020-12-28 22.00 26,200
2020-12-24 22.00 1,000
2020-12-23 22.00 0
2020-12-22 22.00 1,036
2020-12-21 22.00 1,149
2020-12-18 22.00 1,400
2020-12-17 21.00 0
2020-12-16 21.00 400
2020-12-15 20.50 7,817
2020-12-14 21.00 1,100
2020-12-11 21.00 200
2020-12-10 21.00 100
2020-12-10 21.00 100
2020-12-09 20.70 1,650
2020-12-08 19.95 778
2020-12-07 19.95 200
2020-12-04 19.95 800
2020-12-03 19.95 1,100
2020-12-02 19.95 1,900
2020-12-01 19.75 15,440
2020-11-30 19.70 0
2020-11-27 19.70 7,601
2020-11-26 19.70 100
2020-11-25 19.70 93,800
2020-11-24 19.80 31,200
2020-11-23 19.80 800
2020-11-20 19.80 3,900
2020-11-19 19.85 9,134
2020-11-18 19.80 1,100
2020-11-17 19.80 0
2020-11-16 19.80 0
2020-11-13 19.80 2,600
2020-11-12 19.85 2,900
2020-11-11 19.85 35,900
2020-11-10 19.80 7,700
2020-11-09 19.50 46,500
2020-11-06 19.50 903
2020-11-05 19.50 2,017
2020-11-04 19.50 47,940
2020-11-03 19.80 0
2020-10-30 19.80 2,600
2020-10-29 19.80 3,500
2020-10-28 19.80 0
2020-10-27 19.80 0
2020-10-26 19.80 500
2020-10-23 19.80 60,300
2020-10-22 19.75 0
2020-10-21 19.75 60
2020-10-20 19.75 0
2020-10-19 19.75 22,550
2020-10-16 20.30 200
2020-10-15 20.30 3,100
2020-10-14 20.30 3,000
2020-10-13 20.30 0
2020-10-12 20.30 95,289
2020-10-09 20.50 2,450
2020-10-08 20.50 1,250
2020-10-07 20.70 2,500
2020-10-06 20.30 0
2020-10-05 20.30 200
2020-10-02 20.30 0
2020-10-01 20.30 146
2020-09-30 20.30 100
2020-09-29 20.60 2,100
2020-09-28 20.60 0
2020-09-25 20.60 1,000
2020-09-24 20.60 2,460
2020-09-23 20.70 0