ROGin AI Historical Data

ROG Page 15
Download
Date Close Price change Market cap Trading volume
Oct 8, 2024 $0.381
+2.71%
$25.5 million $5.23 million
Oct 7, 2024 $0.371
+0.74%
$24.83 million $6.27 million
Oct 6, 2024 $0.368
+1.60%
$24.65 million $2.9 million
Oct 5, 2024 $0.362
-3.84%
$24.26 million $3.45 million
Oct 4, 2024 $0.377
+14.57%
$25.23 million $4.16 million
Oct 3, 2024 $0.329
-4.16%
$22.02 million $1 million
Oct 2, 2024 $0.343
+0.82%
$22.98 million $723,085
Oct 1, 2024 $0.34
-3.51%
$22.8 million $806,268
Sep 30, 2024 $0.353
-3.93%
$23.64 million $274,823
Sep 29, 2024 $0.366
-1.47%
$24.53 million $482,285
Sep 28, 2024 $0.372
-1.26%
$24.89 million $854,136
Sep 27, 2024 $0.376
+0.46%
$25.21 million $2.03 million
Sep 26, 2024 $0.375
-19.81%
$25.11 million $1.71 million
Sep 25, 2024 $0.467
-0.39%
$31.32 million $160,428
Sep 24, 2024 $0.469
+0.40%
$31.44 million $132,023
Sep 23, 2024 $0.467
+0.25%
$31.31 million $208,803
Sep 22, 2024 $0.466
+0.29%
$31.24 million $243,640
Sep 21, 2024 $0.465
-1.56%
$31.15 million $232,640
Sep 20, 2024 $0.472
-0.14%
$31.64 million $298,073
Sep 19, 2024 $0.473
+0.36%
$31.69 million $487,575
Sep 18, 2024 $0.471
+0.00%
$31.57 million $661,013
Sep 17, 2024 $0.471
+0.14%
$31.58 million $691,732
Sep 16, 2024 $0.471
+1.21%
$31.54 million $930,032
Sep 15, 2024 $0.465
-0.88%
$31.16 million $603,438
Sep 14, 2024 $0.469
-0.02%
$31.43 million $1.17 million
Sep 13, 2024 $0.469
-1.87%
$31.44 million $2.03 million
Sep 12, 2024 $0.478
+0.08%
$32.04 million $1.45 million
Sep 11, 2024 $0.478
-0.38%
$32.02 million $1.75 million
Sep 10, 2024 $0.48
+0.13%
$32.13 million $1.73 million
Sep 9, 2024 $0.479
-0.57%
$32.12 million $1.84 million
Sep 8, 2024 $0.482
-1.21%
$32.3 million $1.89 million
Sep 7, 2024 $0.488
-0.18%
$32.7 million $1.7 million
Sep 6, 2024 $0.489
-0.06%
$32.76 million $1.97 million
Sep 5, 2024 $0.489
+0.03%
$32.78 million $1.92 million
Sep 4, 2024 $0.489
+0.02%
$32.76 million $2.15 million
Sep 3, 2024 $0.489
+0.64%
$32.76 million $2.06 million
Sep 2, 2024 $0.486
+0.68%
$32.56 million $1.65 million
Sep 1, 2024 $0.483
-1.67%
$32.33 million $287,404
Aug 31, 2024 $0.491
-0.37%
$32.88 million $645,038
Aug 30, 2024 $0.493
-0.39%
$33 million $1.56 million
Aug 29, 2024 $0.495
-0.36%
$33.14 million $1.82 million
Aug 28, 2024 $0.497
-2.04%
$33.27 million $2.31 million
Aug 27, 2024 $0.507
-0.06%
$33.97 million $1.74 million
Aug 26, 2024 $0.507
+0.50%
$33.99 million $2.25 million
Aug 25, 2024 $0.505
-0.64%
$33.82 million $2.58 million
Aug 24, 2024 $0.508
-0.16%
$34.03 million $2.44 million
Aug 23, 2024 $0.509
+0.27%
$34.09 million $2.14 million
Aug 22, 2024 $0.507
+0.54%
$33.94 million $1.59 million
Aug 21, 2024 $0.504
-0.03%
$33.76 million $2 million
Aug 20, 2024 $0.504
+0.61%
$33.76 million $2.85 million