Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 8, 2009, 8:21PM ET - U.S. Markets Closed. Dow  1.00% Nasdaq  0.76%

Roge Partners (ROGEX)

On Dec 8: 9.32   0.07 (0.75%)

MORE ON ROGEX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 7-Dec-09 9.39 9.39 9.39 9.39 0 9.39 4-Dec-09 9.34 9.34 9.34 9.34 0 9.34 3-Dec-09 9.38 9.38 9.38 9.38 0 9.38 2-Dec-09 9.33 9.33 9.33 9.33 0 9.33 1-Dec-09 9.33 9.33 9.33 9.33 0 9.33 30-Nov-09 9.20 9.20 9.20 9.20 0 9.20 27-Nov-09 9.20 9.20 9.20 9.20 0 9.20 25-Nov-09 9.35 9.35 9.35 9.35 0 9.35 24-Nov-09 9.30 9.30 9.30 9.30 0 9.30 23-Nov-09 9.32 9.32 9.32 9.32 0 9.32 20-Nov-09 9.26 9.26 9.26 9.26 0 9.26 19-Nov-09 9.26 9.26 9.26 9.26 0 9.26 18-Nov-09 9.37 9.37 9.37 9.37 0 9.37 17-Nov-09 9.39 9.39 9.39 9.39 0 9.39 16-Nov-09 9.40 9.40 9.40 9.40 0 9.40 13-Nov-09 9.27 9.27 9.27 9.27 0 9.27 12-Nov-09 9.30 9.30 9.30 9.30 0 9.30 11-Nov-09 9.27 9.27 9.27 9.27 0 9.27 10-Nov-09 9.27 9.27 9.27 9.27 0 9.27 9-Nov-09 9.31 9.31 9.31 9.31 0 9.31 6-Nov-09 9.17 9.17 9.17 9.17 0 9.17 5-Nov-09 9.04 9.04 9.04 9.04 0 9.04 4-Nov-09 9.02 9.02 9.02 9.02 0 9.02 3-Nov-09 9.02 9.02 9.02 9.02 0 9.02 2-Nov-09 8.98 8.98 8.98 8.98 0 8.98 30-Oct-09 8.97 8.97 8.97 8.97 0 8.97 29-Oct-09 9.12 9.12 9.12 9.12 0 9.12 28-Oct-09 9.17 9.17 9.17 9.17 0 9.17 27-Oct-09 9.23 9.23 9.23 9.23 0 9.23 26-Oct-09 9.23 9.23 9.23 9.23 0 9.23 23-Oct-09 9.32 9.32 9.32 9.32 0 9.32 22-Oct-09 9.35 9.35 9.35 9.35 0 9.35 21-Oct-09 9.35 9.35 9.35 9.35 0 9.35 20-Oct-09 9.40 9.40 9.40 9.40 0 9.40 19-Oct-09 9.46 9.46 9.46 9.46 0 9.46 16-Oct-09 9.42 9.42 9.42 9.42 0 9.42 15-Oct-09 9.40 9.40 9.40 9.40 0 9.40 14-Oct-09 9.29 9.29 9.29 9.29 0 9.29 13-Oct-09 9.29 9.29 9.29 9.29 0 9.29 12-Oct-09 9.30 9.30 9.30 9.30 0 9.30 9-Oct-09 9.25 9.25 9.25 9.25 0 9.25 8-Oct-09 9.25 9.25 9.25 9.25 0 9.25 7-Oct-09 9.16 9.16 9.16 9.16 0 9.16 6-Oct-09 9.15 9.15 9.15 9.15 0 9.15 5-Oct-09 9.03 9.03 9.03 9.03 0 9.03 2-Oct-09 8.94 8.94 8.94 8.94 0 8.94 1-Oct-09 9.18 9.18 9.18 9.18 0 9.18 30-Sep-09 9.18 9.18 9.18 9.18 0 9.18 29-Sep-09 9.19 9.19 9.19 9.19 0 9.19 28-Sep-09 9.10 9.10 9.10 9.10 0 9.10 25-Sep-09 9.15 9.15 9.15 9.15 0 9.15 24-Sep-09 9.15 9.15 9.15 9.15 0 9.15 23-Sep-09 9.30 9.30 9.30 9.30 0 9.30 22-Sep-09 9.23 9.23 9.23 9.23 0 9.23 21-Sep-09 9.23 9.23 9.23 9.23 0 9.23 18-Sep-09 9.26 9.26 9.26 9.26 0 9.26 17-Sep-09 9.26 9.26 9.26 9.26 0 9.26 16-Sep-09 9.13 9.13 9.13 9.13 0 9.13 15-Sep-09 9.13 9.13 9.13 9.13 0 9.13 14-Sep-09 9.06 9.06 9.06 9.06 0 9.06 11-Sep-09 9.04 9.04 9.04 9.04 0 9.04 10-Sep-09 8.95 8.95 8.95 8.95 0 8.95 9-Sep-09 8.95 8.95 8.95 8.95 0 8.95 8-Sep-09 8.88 8.88 8.88 8.88 0 8.88 4-Sep-09 8.69 8.69 8.69 8.69 0 8.69 3-Sep-09 8.64 8.64 8.64 8.64 0 8.64 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions