MISTER ROGERS Historical Data

$ROGERS Page 7
Download
Date Close Price change Market cap Trading volume
Jun 19, 2025 $ 0.00193
+1.23%
$ 1.91 million $ 277,674
Jun 18, 2025 $ 0.00191
+0.31%
$ 1.89 million $ 273,177
Jun 17, 2025 $ 0.0019
-6.32%
$ 1.89 million $ 269,652
Jun 16, 2025 $ 0.00203
-5.67%
$ 2.02 million $ 264,285
Jun 15, 2025 $ 0.00216
+13.90%
$ 2.14 million $ 278,431
Jun 14, 2025 $ 0.0019
+16.34%
$ 1.89 million $ 203,673
Jun 13, 2025 $ 0.00164
+6.46%
$ 1.62 million $ 118,638
Jun 12, 2025 $ 0.00154
+6.32%
$ 1.52 million $ 287,688
Jun 11, 2025 $ 0.00146
+7.37%
$ 1.45 million $ 254,909
Jun 10, 2025 $ 0.00137
+10.30%
$ 1.36 million $ 268,781
Jun 9, 2025 $ 0.00124
+6.26%
$ 1.23 million $ 280,350
Jun 8, 2025 $ 0.00116
+11.47%
$ 1.15 million $ 282,552
Jun 7, 2025 $ 0.00104
+3.37%
$ 1.03 million $ 280,188
Jun 6, 2025 $ 0.00101
+0.43%
$ 1 million $ 207,839
Jun 5, 2025 $ 0.000889
+4.41%
$ 881,677 $ 298,301
Jun 4, 2025 $ 0.000849
+0.15%
$ 842,192 $ 281,862
Jun 3, 2025 $ 0.000853
+8.31%
$ 846,091 $ 295,772
Jun 2, 2025 $ 0.000894
+0.04%
$ 887,123 $ 248,855
Jun 1, 2025 $ 0.000934
-8.92%
$ 930,586 $ 291,134
May 31, 2025 $ 0.00103
-2.86%
$ 1.02 million $ 283,971
May 30, 2025 $ 0.00106
+1.32%
$ 1.05 million $ 261,561
May 29, 2025 $ 0.00104
+0.91%
$ 1.03 million $ 269,939
May 28, 2025 $ 0.00103
+25.96%
$ 1.02 million $ 271,187
May 27, 2025 $ 0.00082
+0.57%
$ 813,888 $ 262,407
May 26, 2025 $ 0.000818
+0.07%
$ 811,993 $ 254,124
May 25, 2025 $ 0.000817
-0.47%
$ 810,664 $ 264,639
May 24, 2025 $ 0.000766
-0.04%
$ 759,522 $ 256,442
May 23, 2025 $ 0.00077
+7.67%
$ 763,411 $ 265,131
May 22, 2025 $ 0.000716
+26.11%
$ 710,107 $ 283,732
May 21, 2025 $ 0.000566
+27.42%
$ 562,000 $ 328,635
May 20, 2025 $ 0.000448
+7.27%
$ 444,936 $ 265,552
May 19, 2025 $ 0.000417
+2.86%
$ 413,903 $ 254,379
May 15, 2025 $ 0.000451
-9.06%
$ -- $ 242,922
May 14, 2025 $ 0.000496
+9.20%
$ 492,074 $ 254,060
May 13, 2025 $ 0.000455
-0.22%
$ 451,019 $ 270,773
May 12, 2025 $ 0.000457
+10.74%
$ 453,123 $ 283,447
May 11, 2025 $ 0.000412
-0.37%
$ 408,521 $ 269,865
May 10, 2025 $ 0.000415
-0.27%
$ 411,402 $ 251,681
May 9, 2025 $ 0.000418
+0.78%
$ 414,361 $ 269,333
May 8, 2025 $ 0.000416
+7.56%
$ 413,040 $ 277,817
May 7, 2025 $ 0.000387
-0.75%
$ 384,258 $ 269,778
May 6, 2025 $ 0.000393
-0.33%
$ 390,091 $ 258,812
May 5, 2025 $ 0.000396
-0.27%
$ 393,000 $ 281,505
May 4, 2025 $ 0.000395
-0.44%
$ 391,483 $ 259,365
May 3, 2025 $ 0.000395
-9.61%
$ 392,038 $ 251,197
May 2, 2025 $ 0.00034
+2.96%
$ 336,829 $ 271,832
May 1, 2025 $ 0.000207
+30.46%
$ 328,783 $ 305,467
Apr 30, 2025 $ 0.000155
+4.20%
$ 153,980 $ 250,634
Apr 29, 2025 $ 0.000149
-7.56%
$ -- $ 260,140
Apr 28, 2025 $ 0.000161
+27.29%
$ 159,843 $ 316,552