ROGin AI Historical Data

ROG Page 3
Download
Date Close Price change Market cap Trading volume
Sep 30 $0.362
-1.40%
$24.65 million $10.41 million
Sep 23 $0.372
-20.31%
$24.53 million $5.1 million
Sep 16 $0.465
-0.04%
$31.24 million $3.3 million
Sep 9 $0.469
-2.69%
$31.16 million $9.96 million
Sep 2 $0.488
+1.12%
$32.3 million $11.45 million
Aug 26 $0.483
-4.40%
$32.33 million $10.62 million
Aug 19 $0.508
+1.40%
$33.82 million $13.86 million
Aug 12 $0.503
+3.31%
$33.56 million $17.15 million
Aug 5 $0.496
+4.40%
$32.64 million $18.63 million
Jul 29 $0.475
+3.06%
$31.81 million $11.79 million
Jul 22 $0.458
+2.14%
$30.87 million $11.99 million
Jul 15 $0.455
-2.48%
$30 million $29.04 million
Jul 8 $0.469
+4.90%
$31.27 million $34.93 million
Jul 1 $0.449
-10.14%
$89.48 million $19.28 million
Jun 24 $0.501
-1.76%
$99.99 million $31.96 million
Jun 17 $0.51
-0.04%
$101.95 million $27.37 million
Jun 10 $0.504
-1.24%
$102.02 million $25.58 million
Jun 3 $0.51
+0.85%
$102.06 million $24.07 million
May 27 $0.506
+0.17%
$101.13 million $15.27 million
May 20 $0.506
+13.57%
$100.96 million $18.88 million
May 13 $0.451
+5.74%
$89.1 million $3.87 million
May 6 $0.428
+3.39%
$85.38 million $5.22 million
Apr 29 $0.414
-1.01%
$82.78 million $9.48 million
Apr 22 $0.401
-5.62%
$83.62 million $9.31 million
Apr 15 $0.427
-0.69%
$85.01 million $6.66 million
Apr 8 $0.427
+2.88%
$86.06 million $6.14 million
Apr 1 $0.415
-1.76%
$83.05 million $6.41 million
Mar 25 $0.427
+4.23%
$84.46 million $5.41 million
Mar 18 $0.406
+0.72%
$81.84 million $2.79 million
Mar 11 $0.407
+3.32%
$80.54 million $8.85 million
Mar 4 $0.387
+5.77%
$78.16 million $7.42 million
Feb 26 $0.366
+25.32%
$73.16 million $2.4 million
Feb 19 $0.292
-2.86%
$58.38 million $108,260
Feb 12 $0.273
-9.25%
$-- $1,772
Feb 5 $0.3
+13.64%
$59.98 million $6,160
Jan 29 $0.264
-12.18%
$52.78 million $6,150
Jan 22 $0.301
+3.83%
$60.1 million $31,285
Jan 15 $0.3
-0.86%
$57.88 million $156,923
Jan 8 $0.299
+3.24%
$-- $191,415
Jan 1 $0.264
+3.20%
$57.98 million $62,310
Dec 25 $0.293
-1.91%
$51.24 million $1,631
Dec 18 $0.3
+0.44%
$59.82 million $23,306
Dec 11 $0.284
+3.04%
$59.76 million $132,467
Dec 4 $0.296
-2.47%
$55.18 million $269,170
Nov 27 $0.304
+1.95%
$60.8 million $561,376
Nov 20 $0.298
+0.00%
$59.4 million $472,663
Nov 13 $0.298
+10.30%
$59.62 million $408,858
Nov 6 $0.27
-12.60%
$54 million $124,734
Oct 30 $0.304
-0.82%
$60.85 million $414,022
Oct 23 $0.305
-1.33%
$60.96 million $335,248