Red Oak Technology Select (ROGSX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| May 01, 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - |
| Apr 30, 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
| Apr 29, 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - |
| Apr 26, 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| Apr 25, 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
| Apr 24, 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| Apr 23, 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| Apr 22, 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
| Apr 19, 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
| Apr 18, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Apr 17, 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| Apr 16, 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
| Apr 15, 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| Apr 12, 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| Apr 11, 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
| Apr 10, 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
| Apr 09, 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
| Apr 08, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| Apr 05, 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
| Apr 04, 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
| Apr 03, 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| Apr 02, 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| Apr 01, 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| Mar 28, 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
| Mar 27, 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
| Mar 26, 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
| Mar 25, 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| Mar 22, 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| Mar 21, 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
| Mar 20, 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
| Mar 19, 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
| Mar 18, 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
| Mar 15, 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
| Mar 14, 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| Mar 13, 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
| Mar 12, 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| Mar 11, 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
| Mar 08, 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
| Mar 07, 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| Mar 06, 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
| Mar 05, 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
| Mar 04, 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
| Mar 01, 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| Feb 29, 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
| Feb 28, 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
| Feb 27, 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| Feb 26, 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| Feb 23, 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| Feb 22, 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
| Feb 21, 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
| Feb 20, 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| Feb 16, 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
| Feb 15, 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
| Feb 14, 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
| Feb 13, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
| Feb 12, 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| Feb 09, 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
| Feb 08, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
| Feb 07, 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| Feb 06, 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
| Feb 05, 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
| Feb 02, 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
| Feb 01, 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| Jan 31, 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| Jan 30, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| Jan 29, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| Jan 26, 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| Jan 25, 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
| Jan 24, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| Jan 23, 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| Jan 22, 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
| Jan 19, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| Jan 18, 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| Jan 17, 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| Jan 16, 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| Jan 12, 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| Jan 11, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| Jan 10, 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| Jan 09, 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| Jan 08, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| Jan 05, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| Jan 04, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| Jan 03, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| Jan 02, 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| Dec 29, 2023 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| Dec 28, 2023 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| Dec 27, 2023 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| Dec 27, 2023 | 0.073 Dividend | |||||
| Dec 27, 2023 | 1.596 Capital Gain | |||||
| Dec 26, 2023 | 41.25 | 41.25 | 41.25 | 41.25 | 39.58 | - |
| Dec 22, 2023 | 41.08 | 41.08 | 41.08 | 41.08 | 39.42 | - |
| Dec 21, 2023 | 41.15 | 41.15 | 41.15 | 41.15 | 39.49 | - |
| Dec 20, 2023 | 40.57 | 40.57 | 40.57 | 40.57 | 38.93 | - |
| Dec 19, 2023 | 41.12 | 41.12 | 41.12 | 41.12 | 39.46 | - |
| Dec 18, 2023 | 40.94 | 40.94 | 40.94 | 40.94 | 39.28 | - |
| Dec 15, 2023 | 40.66 | 40.66 | 40.66 | 40.66 | 39.01 | - |
| Dec 14, 2023 | 40.38 | 40.38 | 40.38 | 40.38 | 38.75 | - |
| Dec 13, 2023 | 40.42 | 40.42 | 40.42 | 40.42 | 38.78 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.