Rougier Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	11.40	11.40	11.40	11.40	11.40	-	1
Jun 2, 2026	11.30	11.40	11.30	11.40	11.40	0.88%	91
Jun 1, 2026	11.30	11.30	11.30	11.30	11.30	-0.88%	1
May 29, 2026	10.50	11.40	10.50	11.40	11.40	8.57%	412
May 28, 2026	10.50	10.50	10.50	10.50	10.50	-0.94%	11
May 27, 2026	10.60	10.60	10.10	10.60	10.60	-	521
May 26, 2026	10.60	10.60	10.60	10.60	10.60	0.95%	1
May 25, 2026	10.30	10.70	10.10	10.50	10.50	-0.94%	936
May 22, 2026	11.00	11.10	10.40	10.60	10.60	-3.64%	1,546
May 21, 2026	11.30	11.40	10.70	11.00	11.00	-2.65%	1,207
May 20, 2026	11.30	11.30	11.30	11.30	11.30	0.89%	5
May 19, 2026	11.60	11.60	11.10	11.20	11.20	-3.45%	1,060
May 18, 2026	11.40	11.60	11.40	11.60	11.60	1.75%	76
May 15, 2026	11.30	11.40	11.20	11.40	11.40	-	1,253
May 14, 2026	11.30	11.40	11.10	11.40	11.40	0.88%	1,164
May 13, 2026	11.30	11.30	11.30	11.30	11.30	-	1
May 12, 2026	11.30	11.30	11.30	11.30	11.30	-0.88%	1
May 11, 2026	11.50	11.50	11.00	11.40	11.40	-0.87%	1,152
May 8, 2026	11.60	11.60	11.50	11.50	11.50	-0.86%	1,144
May 7, 2026	11.50	11.60	11.40	11.60	11.60	1.75%	122
May 6, 2026	11.50	11.50	11.40	11.40	11.40	-	1,084
May 5, 2026	11.20	12.00	11.20	11.40	11.40	-8.06%	2,292
May 4, 2026	13.60	13.60	12.10	12.40	12.40	-13.29%	2,714
Apr 30, 2026	14.30	14.30	14.10	14.30	14.30	-0.69%	93
Apr 29, 2026	15.20	15.20	13.80	14.40	14.40	-5.26%	2,260
Apr 28, 2026	15.20	15.20	15.20	15.20	15.20	-	1
Apr 27, 2026	15.20	15.20	15.20	15.20	15.20	-	1
Apr 24, 2026	15.20	15.20	15.20	15.20	15.20	-	21
Apr 23, 2026	15.20	15.20	15.20	15.20	15.20	-0.65%	113
Apr 22, 2026	15.10	15.30	15.10	15.30	15.30	0.66%	113
Apr 21, 2026	15.00	15.20	15.00	15.20	15.20	1.33%	74
Apr 20, 2026	14.30	15.00	14.30	15.00	15.00	4.17%	688
Apr 17, 2026	14.30	14.40	14.30	14.40	14.40	0.70%	22
Apr 16, 2026	14.10	14.30	14.10	14.30	14.30	1.42%	279
Apr 15, 2026	14.40	14.40	14.00	14.10	14.10	-2.08%	305
Apr 14, 2026	14.40	14.40	14.40	14.40	14.40	-	1
Apr 13, 2026	14.40	14.40	14.40	14.40	14.40	-	1
Apr 10, 2026	14.40	14.40	14.40	14.40	14.40	-	1
Apr 9, 2026	14.50	14.50	14.40	14.40	14.40	-	31
Apr 8, 2026	14.40	14.40	14.40	14.40	14.40	-	1
Apr 7, 2026	14.40	14.40	14.40	14.40	14.40	-	1
Apr 2, 2026	14.40	14.40	14.40	14.40	14.40	-	1
Apr 1, 2026	14.40	14.40	14.40	14.40	14.40	-	1
Mar 31, 2026	14.40	14.40	14.40	14.40	14.40	0.70%	1
Mar 30, 2026	14.40	14.40	14.30	14.30	14.30	-1.38%	32
Mar 27, 2026	14.50	14.50	14.50	14.50	14.50	0.69%	81
Mar 26, 2026	14.40	14.40	14.40	14.40	14.40	-	1
Mar 25, 2026	14.40	14.40	14.40	14.40	14.40	-	1
Mar 24, 2026	14.50	14.50	14.30	14.40	14.40	-	96
Mar 23, 2026	14.90	14.90	14.40	14.40	14.40	-3.36%	565