ROG

Rogers Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Rogers Corp ROG NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-5.53 -3.04% 176.31 13:17:12
Open Price Low Price High Price Close Price Prev Close
183.87 172.21 183.87 181.84
more quote information »

ROG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week186.89190.93172.21185.7989,691-10.58-5.66%
1 Month173.75195.385170.04183.8979,5372.561.47%
3 Months153.00195.385146.02169.1889,30823.3115.24%
6 Months111.90195.38595.69139.6998,08464.4157.56%
1 Year103.00195.38575.72120.72116,13473.3171.17%
3 Years135.63206.4375.72133.07132,87040.6829.99%
5 Years57.88206.4351.98120.40127,025118.43204.61%

ROG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 181.84 -3.70 -1.99% 189.56 189.56 177.07 110,560
Mar 04 2021 185.54 -3.65 -1.93% 187.03 190.24 183.295 144,867
Mar 03 2021 189.19 1.71 0.91% 188.22 190.93 187.20 68,327
Mar 02 2021 187.48 -0.58 -0.31% 187.98 189.29 183.55 72,189
Mar 01 2021 188.06 6.58 3.63% 186.89 188.37 184.49 52,512
Feb 26 2021 181.48 4.52 2.55% 179.33 184.60 176.77 80,530
Feb 25 2021 176.96 -9.36 -5.02% 184.24 186.87 175.62 62,121
Feb 24 2021 186.32 1.74 0.94% 183.35 189.11 180.32 117,383
Feb 23 2021 184.58 -7.31 -3.81% 189.38 189.38 181.05 148,053
Feb 22 2021 191.89 5.91 3.18% 183.45 195.385 181.00 100,352
Feb 19 2021 185.98 15.56 9.13% 175.84 192.81 174.00 135,243
Feb 18 2021 170.42 -4.16 -2.38% 174.44 174.44 170.04 53,965
Feb 17 2021 174.58 -5.67 -3.15% 178.18 179.25 172.88 42,392
Feb 16 2021 180.25 0.99 0.55% 181.96 182.24 178.01 42,347
Feb 12 2021 179.26 -1.54 -0.85% 179.89 182.27 178.29 43,542
Feb 11 2021 180.80 4.38 2.48% 177.61 181.26 176.63 58,882
Feb 10 2021 176.42 -5.08 -2.8% 184.02 184.82 175.82 61,382
Feb 09 2021 181.50 3.42 1.92% 177.16 183.65 177.16 50,093
Feb 08 2021 178.08 5.98 3.47% 173.75 178.59 173.73 45,653
See More Historical Prices »


Your Recent History
NYSE
ROG
Rogers
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.