Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Rogers Corp | ROG | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.47 | 0.43% | 109.54 | 16:12:06 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 108.79 | 108.04 | 110.77 | 109.54 | 109.07 |
ROG Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 105.82 | 110.85 | 105.25 | 108.36 | 212,706 | 3.72 | 3.52% |
| 1 Month | 120.96 | 121.695 | 105.25 | 111.77 | 133,209 | -11.42 | -9.44% |
| 3 Months | 115.80 | 122.10 | 105.25 | 114.52 | 164,613 | -6.26 | -5.41% |
| 6 Months | 122.04 | 138.855 | 105.25 | 119.22 | 138,936 | -12.50 | -10.24% |
| 1 Year | 157.45 | 173.16 | 105.25 | 134.48 | 141,518 | -47.91 | -30.43% |
| 3 Years | 204.52 | 274.51 | 98.45 | 188.92 | 213,863 | -94.98 | -46.44% |
| 5 Years | 171.37 | 274.51 | 75.72 | 172.91 | 183,416 | -61.83 | -36.08% |
ROG 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 109.07 | -0.14 | -0.13% | 109.66 | 110.42 | 108.39 | 131,739 |
| Apr 23 2024 | 109.21 | 1.45 | 1.35% | 108.38 | 110.32 | 108.21 | 214,672 |
| Apr 22 2024 | 107.76 | -1.40 | -1.28% | 109.82 | 110.85 | 107.50 | 281,324 |
| Apr 19 2024 | 109.16 | 2.74 | 2.57% | 106.02 | 109.61 | 106.02 | 268,743 |
| Apr 18 2024 | 106.42 | 0.60 | 0.57% | 105.82 | 108.46 | 105.25 | 167,051 |
| Apr 17 2024 | 105.82 | -3.92 | -3.57% | 110.50 | 110.63 | 105.73 | 180,701 |
| Apr 16 2024 | 109.74 | -0.45 | -0.41% | 109.405 | 110.58 | 109.1698 | 94,997 |
| Apr 15 2024 | 110.19 | -0.68 | -0.61% | 110.56 | 112.345 | 109.73 | 114,607 |
| Apr 12 2024 | 110.87 | -3.96 | -3.45% | 114.09 | 114.40 | 110.1775 | 64,567 |
| Apr 11 2024 | 114.83 | 0.94 | 0.83% | 113.90 | 115.265 | 113.38 | 75,223 |
| Apr 10 2024 | 113.89 | -5.29 | -4.44% | 116.78 | 116.78 | 112.41 | 109,707 |
| Apr 09 2024 | 119.18 | 1.51 | 1.28% | 117.87 | 121.695 | 117.87 | 62,913 |
| Apr 08 2024 | 117.67 | 1.17 | 1.00% | 117.04 | 118.02 | 116.00 | 95,563 |
| Apr 05 2024 | 116.50 | -0.77 | -0.66% | 116.20 | 118.07 | 115.84 | 84,703 |
| Apr 04 2024 | 117.27 | 0.82 | 0.70% | 117.59 | 118.73 | 115.97 | 90,374 |
| Apr 03 2024 | 116.45 | 0.86 | 0.74% | 114.84 | 116.93 | 114.14 | 83,621 |
| Apr 02 2024 | 115.59 | -2.57 | -2.18% | 117.095 | 117.36 | 115.10 | 131,956 |
| Apr 01 2024 | 118.16 | -0.53 | -0.45% | 119.30 | 119.30 | 116.69 | 89,086 |
| Mar 28 2024 | 118.69 | -1.79 | -1.49% | 120.96 | 121.14 | 118.02 | 186,099 |
| Mar 27 2024 | 120.48 | 2.45 | 2.08% | 118.50 | 121.48 | 118.21 | 109,769 |
| Mar 26 2024 | 118.03 | -0.02 | -0.02% | 119.11 | 119.11 | 117.7028 | 116,401 |
| Mar 25 2024 | 118.05 | -0.13 | -0.11% | 118.71 | 118.82 | 117.32 | 100,580 |
