Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Z	ROG	121.29	122.55	118.92	119.09	-3.33	354,645	3,396	95.80	129.00
2024-04-29	Z	ROG	121.19	125.31	120.78	122.36	1.54	208,667	3,607	121.82	133.84
2024-04-26	Z	ROG	120.74	126.40	117.31	121.03	11.52	608,477	6,656	120.63	121.59
2024-04-25	Z	ROG	108.79	110.77	108.06	109.54	0.4999	265,868	3,546	43.65	220.00
2024-04-24	Z	ROG	109.66	110.42	108.39	109.07	-0.19	131,739	2,684	104.19	220.00
2024-04-23	Z	ROG	108.38	110.32	108.38	109.21	1.403	214,672	4,218	43.82	220.00
2024-04-22	Z	ROG	109.82	110.85	107.50	107.76	-1.50	281,324	3,676	104.19	220.00
2024-04-19	Z	ROG	106.02	109.61	106.02	109.16	2.73	268,742	4,148	108.59	109.52
2024-04-18	Z	ROG	105.82	108.46	105.48	106.42	0.62	167,051	2,818	105.83	106.74
2024-04-17	Z	ROG	110.50	110.55	105.73	105.82	-3.97	180,701	2,529	105.44	106.35
2024-04-16	Z	ROG	109.85	110.58	109.1698	109.74	-0.58	96,207	2,027	109.57	110.49
2024-04-15	Z	ROG	110.33	112.345	109.73	110.12	-0.75	115,207	1,935	109.72	110.63
2024-04-12	Z	ROG	114.09	114.09	110.1775	110.87	-4.05	64,571	1,503	110.00	125.31
2024-04-11	Z	ROG	113.90	115.265	113.38	114.83	0.99	75,223	1,591	110.69	220.00
2024-04-10	Z	ROG	115.94	116.175	112.41	113.89	-5.29	110,775	2,595	110.69	128.15
2024-04-09	Z	ROG	117.87	121.695	117.87	119.18	1.31	62,913	1,895	118.78	119.72
2024-04-08	Z	ROG	117.04	118.02	116.00	117.67	1.31	95,563	1,586	117.24	118.18
2024-04-05	Z	ROG	116.70	118.07	115.84	116.50	-0.79	85,111	1,803	116.23	116.95
2024-04-04	Z	ROG	117.59	118.73	116.15	117.27	0.84	90,560	1,736	116.92	117.86
2024-04-03	Z	ROG	114.84	116.93	114.70	116.45	0.92	83,621	1,687	116.24	117.18
2024-04-02	Z	ROG	117.02	117.36	115.10	115.59	-2.55	132,601	2,437	115.10	116.03
2024-04-01	Z	ROG	119.30	119.30	116.69	118.16	-0.62	89,086	2,299	117.55	118.49
2024-03-29	Z	ROG	120.96	121.14	118.02	118.69	-1.81	0	0	118.25	119.19
2024-03-28	Z	ROG	120.96	121.14	118.02	118.69	-1.81	186,099	2,535	118.25	119.19
2024-03-27	Z	ROG	118.50	121.48	118.21	120.48	2.37	109,793	1,999	120.03	129.00
2024-03-26	Z	ROG	119.11	119.11	117.7028	118.03	-0.05	116,401	1,807	110.69	129.00
2024-03-25	Z	ROG	118.71	118.71	117.32	118.05	0.03	100,580	1,566	110.69	220.00
2024-03-22	Z	ROG	118.01	119.465	117.9725	118.18	-0.10	119,872	1,898	117.66	118.61
2024-03-21	Z	ROG	118.28	119.68	118.06	118.24	0.87	167,415	2,387	117.90	118.84
2024-03-20	Z	ROG	113.77	117.53	113.70	117.33	2.88	147,545	2,412	117.16	117.82
2024-03-19	Z	ROG	114.21	115.99	114.15	114.59	0.07	337,654	1,847	113.76	129.00
2024-03-18	Z	ROG	118.20	118.69	114.36	114.66	-3.5775	184,753	2,287	98.89	129.00
2024-03-15	Z	ROG	117.41	121.69	117.41	118.21	0.20	329,932	3,570	117.74	129.00
2024-03-14	Z	ROG	117.89	119.25	116.27	117.96	0.102	219,090	4,025	117.29	129.00
2024-03-13	Z	ROG	115.95	118.17	115.95	117.87	1.16	139,383	1,803	117.62	118.40
2024-03-12	Z	ROG	117.14	117.75	116.05	116.71	-1.11	159,123	2,305	116.36	117.13
2024-03-11	Z	ROG	116.20	119.15	115.95	117.75	1.77	183,555	2,932	110.69	130.70
2024-03-08	Z	ROG	112.77	116.1999	112.70	115.90	4.21	157,633	2,855	115.51	116.29
2024-03-07	Z	ROG	110.82	112.21	109.905	111.76	1.61	180,718	2,294	110.00	112.17
2024-03-06	Z	ROG	111.05	111.05	109.43	110.13	-0.07	105,207	2,115	98.89	220.00
2024-03-05	Z	ROG	110.00	112.61	109.33	110.04	-0.664	120,562	2,448	99.76	110.39
2024-03-04	Z	ROG	111.82	112.22	110.53	110.71	-1.105	167,228	2,549	98.89	129.00
2024-03-01	Z	ROG	112.115	113.335	111.41	111.99	-0.08	125,455	2,414	111.30	112.06
2024-02-29	Z	ROG	115.50	116.17	111.56	112.07	-2.29	315,359	2,744	111.75	112.51
2024-02-28	Z	ROG	109.76	115.40	109.575	114.39	3.54	164,012	2,645	92.37	126.09
2024-02-27	Z	ROG	111.70	112.055	109.88	110.92	-0.40	216,150	2,394	101.05	111.27
2024-02-26	Z	ROG	111.19	111.58	109.76	111.27	-0.36	194,310	2,183	100.86	111.61
2024-02-23	Z	ROG	115.51	116.05	111.025	111.72	-2.80	293,404	3,252	111.18	111.94
2024-02-22	Z	ROG	110.10	114.56	107.37	114.50	-1.72	668,373	5,886	91.45	128.97
2024-02-21	Z	ROG	117.84	118.81	115.6126	116.23	-2.97	240,659	3,068	99.69	220.00
2024-02-20	Z	ROG	117.03	120.01	116.39	119.18	0.47	196,218	2,820	91.45	140.02
2024-02-19	Z	ROG	119.19	120.24	118.115	118.68	-1.093	0	0	107.37	118.80
2024-02-16	Z	ROG	119.19	120.24	118.115	118.68	-1.093	205,798	2,041	107.37	118.80
2024-02-15	Z	ROG	116.67	119.72	116.67	119.70	3.39	145,086	2,548	91.45	220.00
2024-02-14	Z	ROG	116.07	117.40	115.24	116.14	1.043	158,817	2,628	104.94	132.01
2024-02-13	Z	ROG	118.03	119.025	114.15	115.05	-6.52	294,715	4,045	100.78	128.29
2024-02-12	Z	ROG	119.24	122.10	119.24	121.62	2.45	112,517	2,244	92.14	140.02
2024-02-09	Z	ROG	117.57	119.85	117.12	119.26	1.56	96,773	2,168	91.45	140.02
2024-02-08	Z	ROG	116.25	117.74	115.41	117.67	0.71	94,331	1,783	105.36	118.00
2024-02-07	Z	ROG	116.14	117.58	114.89	116.56	0.335	84,661	1,971	91.45	121.46
2024-02-06	Z	ROG	116.25	117.71	116.17	116.38	0.385	84,244	2,006	115.96	116.74
2024-02-05	Z	ROG	115.99	116.23	114.55	116.14	-1.47	101,108	2,143	91.45	134.78
2024-02-02	Z	ROG	115.11	119.26	115.11	117.65	1.005	106,107	1,959	112.00	130.33