Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ROG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 118.33 | -1.67 | -1.39% | 121.59 | 122.98 | 118.075 | 123,534 |
| May 02 2024 | 120.00 | 1.38 | 1.16% | 120.77 | 121.58 | 119.07 | 136,342 |
| May 01 2024 | 118.62 | -0.47 | -0.39% | 118.18 | 120.97 | 118.17 | 227,149 |
| Apr 30 2024 | 119.09 | -3.27 | -2.67% | 121.29 | 122.55 | 118.92 | 354,645 |
| Apr 29 2024 | 122.36 | 1.33 | 1.10% | 121.19 | 125.31 | 120.78 | 208,667 |
| Apr 26 2024 | 121.03 | 11.49 | 10.49% | 120.74 | 126.40 | 117.21 | 608,282 |
| Apr 25 2024 | 109.54 | 0.47 | 0.43% | 109.24 | 110.77 | 108.04 | 264,193 |
| Apr 24 2024 | 109.07 | -0.14 | -0.13% | 109.66 | 110.42 | 108.39 | 131,739 |
| Apr 23 2024 | 109.21 | 1.45 | 1.35% | 108.38 | 110.32 | 108.21 | 214,672 |
| Apr 22 2024 | 107.76 | -1.40 | -1.28% | 109.82 | 110.85 | 107.50 | 281,324 |
| Apr 19 2024 | 109.16 | 2.74 | 2.57% | 106.02 | 109.61 | 106.02 | 268,743 |
| Apr 18 2024 | 106.42 | 0.60 | 0.57% | 105.82 | 108.46 | 105.25 | 167,051 |
| Apr 17 2024 | 105.82 | -3.92 | -3.57% | 110.50 | 110.63 | 105.73 | 180,701 |
| Apr 16 2024 | 109.74 | -0.45 | -0.41% | 109.405 | 110.58 | 109.1698 | 94,997 |
| Apr 15 2024 | 110.19 | -0.68 | -0.61% | 110.56 | 112.345 | 109.73 | 114,607 |
| Apr 12 2024 | 110.87 | -3.96 | -3.45% | 114.09 | 114.40 | 110.1775 | 64,567 |
| Apr 11 2024 | 114.83 | 0.94 | 0.83% | 113.90 | 115.265 | 113.38 | 75,223 |
| Apr 10 2024 | 113.89 | -5.29 | -4.44% | 116.78 | 116.78 | 112.41 | 109,707 |
| Apr 09 2024 | 119.18 | 1.51 | 1.28% | 117.87 | 121.695 | 117.87 | 62,913 |
| Apr 08 2024 | 117.67 | 1.17 | 1.00% | 117.04 | 118.02 | 116.00 | 95,563 |
| Apr 05 2024 | 116.50 | -0.77 | -0.66% | 116.20 | 118.07 | 115.84 | 84,703 |
| Apr 04 2024 | 117.27 | 0.82 | 0.70% | 117.59 | 118.73 | 115.97 | 90,374 |
| Apr 03 2024 | 116.45 | 0.86 | 0.74% | 114.84 | 116.93 | 114.14 | 83,621 |
| Apr 02 2024 | 115.59 | -2.57 | -2.18% | 117.095 | 117.36 | 115.10 | 131,956 |
| Apr 01 2024 | 118.16 | -0.53 | -0.45% | 119.30 | 119.30 | 116.69 | 89,086 |
| Mar 28 2024 | 118.69 | -1.79 | -1.49% | 120.96 | 121.14 | 118.02 | 186,099 |
| Mar 27 2024 | 120.48 | 2.45 | 2.08% | 118.50 | 121.48 | 118.21 | 109,769 |
| Mar 26 2024 | 118.03 | -0.02 | -0.02% | 119.11 | 119.11 | 117.7028 | 116,401 |
| Mar 25 2024 | 118.05 | -0.13 | -0.11% | 118.71 | 118.82 | 117.32 | 100,580 |
| Mar 22 2024 | 118.18 | -0.06 | -0.05% | 118.01 | 119.465 | 117.9725 | 119,872 |
| Mar 21 2024 | 118.24 | 0.91 | 0.78% | 118.28 | 119.68 | 118.00 | 167,468 |
| Mar 20 2024 | 117.33 | 2.74 | 2.39% | 113.77 | 117.53 | 113.70 | 147,545 |
| Mar 19 2024 | 114.59 | -0.07 | -0.06% | 114.21 | 115.99 | 114.15 | 337,652 |
| Mar 18 2024 | 114.66 | -3.55 | -3.00% | 118.20 | 118.69 | 114.36 | 184,753 |
| Mar 15 2024 | 118.21 | 0.25 | 0.21% | 121.69 | 121.69 | 118.10 | 294,802 |
| Mar 14 2024 | 117.96 | 0.09 | 0.08% | 117.89 | 119.25 | 116.27 | 219,090 |
| Mar 13 2024 | 117.87 | 1.16 | 0.99% | 115.95 | 118.17 | 115.95 | 139,383 |
| Mar 12 2024 | 116.71 | -1.04 | -0.88% | 117.14 | 117.75 | 116.05 | 159,123 |
| Mar 11 2024 | 117.75 | 1.85 | 1.60% | 116.20 | 119.15 | 115.95 | 183,555 |
| Mar 08 2024 | 115.90 | 4.14 | 3.70% | 112.77 | 116.1999 | 112.33 | 157,626 |
| Mar 07 2024 | 111.76 | 1.63 | 1.48% | 110.82 | 112.21 | 109.905 | 180,718 |
| Mar 06 2024 | 110.13 | 0.09 | 0.08% | 110.82 | 111.05 | 109.43 | 105,207 |
| Mar 05 2024 | 110.04 | -0.67 | -0.61% | 110.00 | 112.61 | 109.33 | 120,562 |
| Mar 04 2024 | 110.71 | -1.13 | -1.01% | 111.82 | 112.22 | 110.53 | 167,228 |
| Mar 01 2024 | 111.84 | -0.23 | -0.21% | 111.95 | 113.335 | 111.12 | 125,455 |
| Feb 29 2024 | 112.07 | -2.32 | -2.03% | 115.50 | 116.17 | 111.56 | 315,359 |
| Feb 28 2024 | 114.39 | 3.47 | 3.13% | 109.76 | 115.40 | 109.575 | 164,012 |
| Feb 27 2024 | 110.92 | -0.35 | -0.31% | 111.70 | 112.62 | 109.88 | 215,950 |
| Feb 26 2024 | 111.27 | -0.45 | -0.40% | 111.19 | 111.58 | 109.76 | 194,310 |
| Feb 23 2024 | 111.72 | -2.78 | -2.43% | 115.51 | 116.05 | 111.025 | 293,404 |
| Feb 22 2024 | 114.50 | -1.73 | -1.49% | 110.10 | 114.56 | 107.37 | 668,373 |
| Feb 21 2024 | 116.23 | -2.95 | -2.48% | 117.84 | 119.28 | 115.6126 | 240,659 |
| Feb 20 2024 | 119.18 | 0.50 | 0.42% | 117.03 | 120.01 | 116.39 | 196,218 |
| Feb 16 2024 | 118.68 | -1.02 | -0.85% | 119.19 | 120.24 | 118.115 | 205,685 |
| Feb 15 2024 | 119.70 | 3.56 | 3.07% | 116.67 | 119.72 | 116.67 | 145,086 |
| Feb 14 2024 | 116.14 | 1.09 | 0.95% | 116.07 | 117.40 | 115.24 | 158,817 |
| Feb 13 2024 | 115.05 | -6.57 | -5.40% | 117.88 | 119.025 | 114.15 | 293,383 |
| Feb 12 2024 | 121.62 | 2.36 | 1.98% | 119.24 | 122.10 | 119.24 | 112,517 |
| Feb 09 2024 | 119.26 | 1.59 | 1.35% | 117.57 | 119.85 | 117.12 | 96,773 |
| Feb 08 2024 | 117.67 | 1.11 | 0.95% | 116.25 | 117.74 | 115.41 | 94,331 |
| Feb 07 2024 | 116.56 | 0.18 | 0.15% | 116.14 | 117.58 | 114.89 | 84,661 |
| Feb 06 2024 | 116.38 | 0.24 | 0.21% | 116.25 | 117.71 | 115.85 | 81,988 |
| Feb 05 2024 | 116.14 | -1.51 | -1.28% | 115.99 | 116.23 | 114.55 | 101,108 |
