ROG(ROG)
ROG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $131.79 | $133.28 | $128.83 | $133.00 | 569,300 |
| 5/19/2026 | $130.00 | $133.90 | $128.45 | $130.80 | 340,711 |
| 5/18/2026 | $140.78 | $140.78 | $133.49 | $133.80 | 349,309 |
| 5/15/2026 | $139.85 | $141.55 | $136.75 | $139.71 | 198,900 |
| 5/14/2026 | $143.79 | $144.29 | $139.78 | $142.83 | 193,500 |
| 5/13/2026 | $139.44 | $143.57 | $136.95 | $143.10 | 177,317 |
| 5/12/2026 | $138.48 | $139.15 | $133.31 | $138.43 | 246,219 |
| 5/11/2026 | $141.80 | $142.57 | $137.42 | $138.52 | 322,744 |
| 5/8/2026 | $138.34 | $141.63 | $138.18 | $140.66 | 137,324 |
| 5/7/2026 | $142.99 | $144.46 | $135.94 | $137.26 | 270,300 |
| 5/6/2026 | $139.56 | $143.81 | $136.53 | $140.59 | 510,300 |
| 5/5/2026 | $136.23 | $138.87 | $133.75 | $138.18 | 203,000 |
| 5/4/2026 | $134.28 | $135.12 | $132.12 | $135.00 | 259,722 |
| 5/1/2026 | $135.76 | $137.94 | $133.89 | $134.44 | 203,764 |
| 4/30/2026 | $128.52 | $136.14 | $127.33 | $135.75 | 361,300 |
| 4/29/2026 | $131.40 | $132.44 | $123.45 | $127.35 | 507,641 |
| 4/28/2026 | $131.32 | $133.69 | $127.84 | $129.42 | 467,615 |
| 4/27/2026 | $132.18 | $132.73 | $128.69 | $132.50 | 391,947 |
| 4/24/2026 | $129.93 | $133.78 | $127.49 | $131.46 | 173,200 |
| 4/23/2026 | $122.88 | $131.76 | $122.88 | $128.42 | 392,682 |
| 4/22/2026 | $124.81 | $125.50 | $120.69 | $120.72 | 326,210 |
| 4/21/2026 | $125.38 | $127.67 | $122.39 | $123.48 | 256,711 |
| 4/20/2026 | $122.54 | $125.15 | $122.34 | $124.73 | 121,108 |
| 4/17/2026 | $120.00 | $122.58 | $120.00 | $122.34 | 303,300 |
| 4/16/2026 | $117.58 | $118.98 | $117.11 | $118.98 | 148,811 |
| 4/15/2026 | $117.03 | $117.80 | $115.13 | $117.80 | 123,400 |
| 4/14/2026 | $119.14 | $120.00 | $116.57 | $117.97 | 139,100 |
| 4/13/2026 | $117.84 | $119.37 | $116.32 | $119.05 | 146,629 |
| 4/10/2026 | $116.54 | $118.79 | $115.32 | $117.96 | 178,411 |
| 4/9/2026 | $113.92 | $116.89 | $113.08 | $115.55 | 112,900 |
| 4/8/2026 | $111.07 | $114.68 | $108.76 | $114.06 | 263,337 |
| 4/7/2026 | $105.33 | $107.66 | $104.55 | $107.49 | 188,200 |
| 4/6/2026 | $105.48 | $106.70 | $103.66 | $105.80 | 140,000 |
| 4/2/2026 | $104.62 | $106.30 | $103.89 | $105.50 | 245,800 |
| 4/1/2026 | $107.73 | $109.39 | $105.33 | $106.04 | 156,139 |
| 3/31/2026 | $107.24 | $109.61 | $106.00 | $107.33 | 91,900 |
| 3/30/2026 | $110.57 | $110.57 | $105.36 | $106.00 | 106,200 |
| 3/27/2026 | $108.22 | $110.00 | $106.84 | $109.33 | 162,133 |
| 3/26/2026 | $108.18 | $110.72 | $107.75 | $109.29 | 154,147 |
| 3/25/2026 | $105.87 | $109.85 | $104.23 | $109.71 | 223,900 |
| 3/24/2026 | $101.57 | $105.22 | $101.57 | $104.49 | 176,321 |
| 3/23/2026 | $99.48 | $103.19 | $99.48 | $102.40 | 195,327 |
| 3/20/2026 | $102.51 | $102.51 | $97.06 | $98.58 | 322,420 |
| 3/19/2026 | $99.10 | $103.34 | $98.78 | $102.43 | 143,337 |
| 3/18/2026 | $100.77 | $104.09 | $99.92 | $100.74 | 189,498 |
| 3/17/2026 | $102.45 | $104.06 | $98.86 | $101.01 | 273,749 |
| 3/16/2026 | $104.10 | $105.00 | $101.40 | $101.82 | 198,300 |
| 3/13/2026 | $104.17 | $104.83 | $101.48 | $102.48 | 144,517 |
| 3/12/2026 | $103.32 | $104.32 | $102.32 | $103.12 | 85,515 |
| 3/11/2026 | $105.41 | $106.16 | $104.20 | $105.01 | 80,640 |
| 3/10/2026 | $104.05 | $107.42 | $104.05 | $105.55 | 88,709 |
| 3/9/2026 | $102.03 | $104.90 | $99.85 | $104.77 | 126,002 |
| 3/6/2026 | $105.35 | $106.91 | $101.77 | $103.58 | 161,218 |
| 3/5/2026 | $107.86 | $109.78 | $104.90 | $109.42 | 239,837 |
| 3/4/2026 | $111.87 | $111.99 | $108.89 | $109.78 | 139,047 |
| 3/3/2026 | $108.61 | $111.25 | $105.96 | $110.67 | 145,210 |
| 3/2/2026 | $106.66 | $111.92 | $106.66 | $111.91 | 250,800 |
| 2/27/2026 | $106.51 | $107.90 | $106.02 | $107.83 | 163,000 |
| 2/26/2026 | $110.10 | $111.05 | $107.44 | $108.33 | 183,600 |
| 2/25/2026 | $109.48 | $111.18 | $108.60 | $109.77 | 157,336 |
| 2/24/2026 | $107.25 | $108.76 | $106.55 | $108.22 | 133,400 |
| 2/23/2026 | $106.01 | $107.63 | $102.64 | $106.21 | 194,500 |
| 2/20/2026 | $111.04 | $112.59 | $107.10 | $107.49 | 167,738 |