ROG

Rogers Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Rogers Corp ROG NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.95 -0.84% 111.83 18:00:24
Close Price Low Price High Price Open Price Previous Close
111.83 111.63 115.69 112.96 112.78
more quote information »

ROG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week108.07115.69107.31109.9583,3383.763.48%
1 Month96.60115.6995.69104.53116,93315.2315.77%
3 Months126.70128.0095.69110.26103,383-14.87-11.74%
6 Months101.28134.6092.011112.98116,36110.5510.42%
1 Year155.06157.1075.72114.72133,632-43.23-27.88%
3 Years139.80206.4375.72134.19139,736-27.97-20.01%
5 Years53.51206.4341.92113.27129,98758.32108.99%

ROG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 111.83 -0.95 -0.84% 112.96 115.69 111.63 78,547
Oct 22 2020 112.78 2.62 2.38% 110.64 113.48 110.28 92,981
Oct 21 2020 110.16 0.26 0.24% 109.60 111.06 109.12 85,604
Oct 20 2020 109.90 2.31 2.15% 108.93 110.00 107.87 96,470
Oct 19 2020 107.59 -1.00 -0.92% 109.05 111.74 107.31 82,604
Oct 16 2020 108.59 0.11 0.1% 108.07 109.87 108.0075 59,033
Oct 15 2020 108.48 1.38 1.29% 105.63 109.00 103.37 42,406
Oct 14 2020 107.10 2.95 2.83% 104.03 108.22 104.03 150,133
Oct 13 2020 104.15 -1.77 -1.67% 104.73 106.362 103.77 78,696
Oct 12 2020 105.92 -4.40 -3.99% 110.16 110.44 105.59 72,665
Oct 09 2020 110.32 4.62 4.37% 107.00 110.71 107.00 239,961
Oct 08 2020 105.70 1.95 1.88% 105.22 106.18 104.525 101,492
Oct 07 2020 103.75 0.13 0.13% 105.81 106.84 103.61 146,624
Oct 06 2020 103.62 2.21 2.18% 102.64 106.30 102.19 260,009
Oct 05 2020 101.41 1.47 1.47% 100.83 102.315 99.89 80,291
Oct 02 2020 99.94 -1.37 -1.35% 99.07 101.7771 99.07 104,447
Oct 01 2020 101.31 3.25 3.31% 98.14 101.67 98.14 254,653
Sep 30 2020 98.06 -0.97 -0.98% 99.28 100.56 97.64 92,472
Sep 29 2020 99.03 -0.07 -0.07% 99.07 100.32 97.82 103,748
Sep 28 2020 99.10 2.82 2.93% 97.87 100.17 97.21 96,132
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.