Register for streaming realtime charts, analysis tools, and prices.
ROG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 123.15 | 0.47 | 0.38% | 127.33 | 129.14 | 121.01 | 333,530 |
| Jul 25 2024 | 122.68 | -3.14 | -2.50% | 125.56 | 127.77 | 122.182 | 216,519 |
| Jul 24 2024 | 125.82 | -2.68 | -2.09% | 127.38 | 128.86 | 125.32 | 108,014 |
| Jul 23 2024 | 128.50 | -0.66 | -0.51% | 128.33 | 130.03 | 126.61 | 125,024 |
| Jul 22 2024 | 129.16 | 3.72 | 2.97% | 126.43 | 129.30 | 124.47 | 96,003 |
| Jul 19 2024 | 125.44 | -2.87 | -2.24% | 128.33 | 128.33 | 125.20 | 97,862 |
| Jul 18 2024 | 128.31 | -2.78 | -2.12% | 130.33 | 131.59 | 127.46 | 97,898 |
| Jul 17 2024 | 131.09 | -2.31 | -1.73% | 131.71 | 134.065 | 130.54 | 139,389 |
| Jul 16 2024 | 133.40 | 5.18 | 4.04% | 129.85 | 133.77 | 129.26 | 124,734 |
| Jul 15 2024 | 128.22 | 2.06 | 1.63% | 127.68 | 130.545 | 126.08 | 117,779 |
| Jul 12 2024 | 126.16 | 2.33 | 1.88% | 125.01 | 127.69 | 123.87 | 92,611 |
| Jul 11 2024 | 123.83 | 4.33 | 3.62% | 122.86 | 124.56 | 120.99 | 95,344 |
| Jul 10 2024 | 119.50 | 1.67 | 1.42% | 118.00 | 119.605 | 115.89 | 112,635 |
| Jul 09 2024 | 117.83 | -3.07 | -2.54% | 120.44 | 120.44 | 117.32 | 78,850 |
| Jul 08 2024 | 120.90 | 2.08 | 1.75% | 119.49 | 123.15 | 119.49 | 165,760 |
| Jul 05 2024 | 118.82 | -1.48 | -1.23% | 119.64 | 119.87 | 118.045 | 125,292 |
| Jul 03 2024 | 120.30 | 0.90 | 0.75% | 119.38 | 120.54 | 119.23 | 55,620 |
| Jul 02 2024 | 119.40 | 3.24 | 2.79% | 116.55 | 120.53 | 116.55 | 121,781 |
| Jul 01 2024 | 116.16 | -5.07 | -4.18% | 120.19 | 121.765 | 115.19 | 276,155 |
| Jun 28 2024 | 121.23 | 0.00 | 0.00% | 121.23 | 121.23 | 121.23 | 0 |
| Jun 27 2024 | 121.23 | 1.24 | 1.03% | 120.78 | 121.745 | 119.50 | 356,052 |
| Jun 26 2024 | 119.99 | 0.90 | 0.76% | 118.16 | 121.715 | 117.41 | 148,999 |
| Jun 25 2024 | 119.09 | -0.29 | -0.24% | 118.89 | 119.31 | 117.51 | 132,986 |
| Jun 24 2024 | 119.38 | -1.93 | -1.59% | 121.70 | 122.30 | 118.86 | 139,254 |
| Jun 21 2024 | 121.31 | -0.69 | -0.57% | 122.24 | 122.71 | 120.89 | 325,296 |
| Jun 20 2024 | 122.00 | -1.96 | -1.58% | 123.00 | 125.85 | 121.57 | 157,316 |
| Jun 18 2024 | 123.96 | 0.54 | 0.44% | 123.17 | 124.50 | 122.98 | 172,137 |
| Jun 17 2024 | 123.42 | 4.26 | 3.58% | 118.57 | 123.57 | 118.57 | 154,766 |
| Jun 14 2024 | 119.16 | -2.51 | -2.06% | 119.80 | 121.525 | 118.32 | 93,169 |
| Jun 13 2024 | 121.67 | 0.95 | 0.79% | 120.81 | 122.77 | 119.54 | 137,043 |
| Jun 12 2024 | 120.72 | 5.05 | 4.37% | 119.09 | 122.75 | 118.82 | 126,191 |
| Jun 11 2024 | 115.67 | -0.31 | -0.27% | 115.30 | 115.845 | 114.34 | 86,440 |
| Jun 10 2024 | 115.98 | -2.28 | -1.93% | 116.98 | 117.62 | 114.87 | 158,560 |
| Jun 07 2024 | 118.26 | -2.64 | -2.18% | 119.69 | 120.56 | 118.25 | 100,017 |
| Jun 06 2024 | 120.90 | 1.44 | 1.21% | 119.51 | 121.17 | 119.17 | 92,131 |
| Jun 05 2024 | 119.46 | 3.06 | 2.63% | 117.32 | 119.46 | 113.00 | 418,860 |
| Jun 04 2024 | 116.40 | 1.52 | 1.32% | 114.04 | 116.73 | 113.885 | 154,516 |
| Jun 03 2024 | 114.88 | -3.12 | -2.64% | 117.43 | 117.84 | 114.65 | 158,102 |
| May 31 2024 | 118.00 | 0.75 | 0.64% | 117.33 | 118.93 | 117.33 | 201,148 |
| May 30 2024 | 117.25 | 0.25 | 0.21% | 117.93 | 118.26 | 116.40 | 210,291 |
| May 29 2024 | 117.00 | -1.44 | -1.22% | 117.23 | 118.41 | 116.50 | 180,680 |
| May 28 2024 | 118.44 | 1.76 | 1.51% | 117.17 | 119.00 | 116.83 | 462,917 |
| May 24 2024 | 116.68 | -0.42 | -0.36% | 118.01 | 118.14 | 116.2675 | 130,245 |
| May 23 2024 | 117.10 | 0.19 | 0.16% | 117.50 | 118.50 | 116.76 | 183,079 |
| May 22 2024 | 116.91 | -1.41 | -1.19% | 117.75 | 118.60 | 116.52 | 91,545 |
| May 21 2024 | 118.32 | -1.13 | -0.95% | 118.83 | 119.45 | 117.605 | 73,626 |
| May 20 2024 | 119.45 | 1.46 | 1.24% | 117.75 | 120.03 | 117.74 | 112,592 |
| May 17 2024 | 117.99 | -1.71 | -1.43% | 119.62 | 121.12 | 116.741 | 138,013 |
| May 16 2024 | 119.70 | -1.44 | -1.19% | 121.19 | 121.19 | 119.0063 | 192,285 |
| May 15 2024 | 121.14 | 1.57 | 1.31% | 120.99 | 121.855 | 118.20 | 300,841 |
| May 14 2024 | 119.57 | -0.49 | -0.41% | 121.80 | 121.91 | 118.38 | 138,010 |
| May 13 2024 | 120.06 | -0.54 | -0.45% | 122.07 | 122.64 | 119.81 | 108,866 |
| May 10 2024 | 120.60 | -0.04 | -0.03% | 120.79 | 121.82 | 119.15 | 76,083 |
| May 09 2024 | 120.64 | 2.36 | 2.00% | 118.26 | 120.97 | 117.23 | 71,029 |
| May 08 2024 | 118.28 | -0.85 | -0.71% | 118.41 | 118.57 | 116.89 | 70,301 |
| May 07 2024 | 119.13 | 0.15 | 0.13% | 118.34 | 120.24 | 118.34 | 99,966 |
| May 06 2024 | 118.98 | 0.65 | 0.55% | 119.28 | 120.28 | 118.48 | 112,615 |
| 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 |
