ROG(ROG)
ROG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $134.56 | $134.56 | $128.27 | $128.41 | 107,606 |
| 8/7/2026 | $135.74 | $136.12 | $133.17 | $134.49 | 128,533 |
| 8/6/2026 | $131.67 | $135.21 | $130.70 | $133.73 | 195,100 |
| 8/5/2026 | $133.14 | $135.20 | $130.16 | $132.18 | 250,541 |
| 8/4/2026 | $128.87 | $133.07 | $127.62 | $132.37 | 291,200 |
| 8/3/2026 | $121.56 | $125.85 | $120.37 | $125.59 | 296,450 |
| 7/31/2026 | $124.51 | $125.38 | $120.11 | $123.47 | 270,800 |
| 7/30/2026 | $121.46 | $125.38 | $119.01 | $122.14 | 230,235 |
| 7/29/2026 | $120.07 | $130.12 | $114.53 | $116.79 | 573,200 |
| 7/28/2026 | $126.49 | $126.97 | $119.00 | $119.18 | 337,314 |
| 7/27/2026 | $131.38 | $132.67 | $124.66 | $129.32 | 229,400 |
| 7/24/2026 | $133.00 | $133.90 | $129.55 | $130.69 | 244,700 |
| 7/23/2026 | $134.62 | $136.74 | $132.28 | $133.04 | 229,800 |
| 7/22/2026 | $135.56 | $138.11 | $135.43 | $136.35 | 168,649 |
| 7/21/2026 | $133.30 | $138.07 | $133.09 | $137.66 | 162,608 |
| 7/20/2026 | $133.04 | $134.65 | $129.89 | $130.82 | 227,010 |
| 7/17/2026 | $130.32 | $133.81 | $128.30 | $132.24 | 533,646 |
| 7/16/2026 | $135.15 | $137.39 | $132.48 | $134.08 | 200,086 |
| 7/15/2026 | $140.84 | $140.84 | $136.03 | $138.39 | 196,422 |
| 7/14/2026 | $138.78 | $140.51 | $137.07 | $137.59 | 235,105 |
| 7/13/2026 | $135.64 | $137.23 | $134.02 | $134.83 | 165,543 |
| 7/10/2026 | $137.25 | $140.22 | $135.75 | $137.52 | 156,611 |
| 7/9/2026 | $139.50 | $141.28 | $137.00 | $139.04 | 274,300 |
| 7/8/2026 | $132.27 | $137.78 | $131.53 | $135.41 | 359,724 |
| 7/7/2026 | $137.66 | $137.70 | $131.03 | $133.39 | 248,352 |
| 7/6/2026 | $145.93 | $147.60 | $140.33 | $141.10 | 239,261 |
| 7/2/2026 | $156.43 | $157.93 | $143.42 | $143.90 | 243,148 |
| 7/1/2026 | $161.27 | $162.81 | $157.00 | $157.08 | 267,400 |
| 6/30/2026 | $165.29 | $167.27 | $163.40 | $163.73 | 472,008 |
| 6/29/2026 | $158.56 | $164.91 | $155.24 | $164.62 | 264,800 |
| 6/26/2026 | $163.95 | $164.04 | $158.46 | $160.53 | 581,516 |
| 6/25/2026 | $166.56 | $168.98 | $162.93 | $167.09 | 249,600 |
| 6/24/2026 | $159.51 | $164.52 | $158.58 | $162.14 | 283,521 |
| 6/23/2026 | $160.21 | $163.98 | $158.68 | $159.14 | 316,740 |
| 6/22/2026 | $164.94 | $169.00 | $163.03 | $166.51 | 393,189 |
| 6/18/2026 | $161.73 | $165.14 | $160.10 | $162.68 | 414,600 |
| 6/17/2026 | $161.20 | $168.94 | $155.80 | $158.48 | 570,448 |
| 6/16/2026 | $157.19 | $162.67 | $155.06 | $161.14 | 608,981 |
| 6/15/2026 | $155.99 | $160.45 | $154.40 | $154.93 | 478,061 |
| 6/12/2026 | $146.34 | $153.14 | $146.34 | $151.06 | 360,356 |
| 6/11/2026 | $139.89 | $146.09 | $139.35 | $145.99 | 211,939 |
| 6/10/2026 | $141.46 | $143.87 | $136.73 | $137.47 | 380,600 |
| 6/9/2026 | $143.73 | $147.87 | $135.52 | $140.79 | 208,239 |
| 6/8/2026 | $140.55 | $141.57 | $138.76 | $140.92 | 182,616 |
| 6/5/2026 | $143.93 | $147.90 | $137.67 | $137.67 | 192,426 |
| 6/4/2026 | $145.59 | $147.71 | $143.21 | $145.78 | 142,634 |
| 6/3/2026 | $152.18 | $153.81 | $148.00 | $148.00 | 223,800 |
| 6/2/2026 | $149.99 | $155.67 | $148.45 | $154.22 | 368,900 |
| 6/1/2026 | $140.32 | $147.26 | $140.00 | $147.02 | 301,853 |
| 5/29/2026 | $144.51 | $146.02 | $138.52 | $141.52 | 275,800 |
| 5/28/2026 | $146.58 | $148.44 | $142.17 | $144.94 | 450,410 |
| 5/27/2026 | $145.04 | $146.09 | $140.27 | $145.85 | 261,444 |
| 5/26/2026 | $137.99 | $145.67 | $136.71 | $144.04 | 448,422 |
| 5/22/2026 | $133.65 | $136.70 | $133.19 | $135.13 | 158,816 |
| 5/21/2026 | $132.41 | $135.20 | $131.41 | $132.40 | 220,331 |
| 5/20/2026 | $131.79 | $133.28 | $128.83 | $133.00 | 569,323 |
| 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 |