Rogers Historical Data - ROG

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Rogers Corp ROG NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -3.26 -2.38% 133.725 135.93 133.62 135.93 136.98 14:12:50
more quote information »

ROG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week136.31152.77133.49142.18194,633-2.59-1.9%
1 Month143.67157.10129.00145.09167,533-9.94-6.92%
3 Months139.20157.10123.90139.60162,037-5.47-3.93%
6 Months178.60185.08122.52147.24189,160-44.88-25.13%
1 Year119.12206.4389.21146.99167,29914.6112.26%
3 Years71.58206.4367.60132.05132,20162.1586.82%
5 Years71.02206.4341.92105.06128,38462.7188.29%

ROG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 08 2019 136.98 -4.85 -3.42% 141.64 145.21 136.32 132,695
Nov 07 2019 141.83 3.87 2.81% 140.70 142.02 138.21 179,322
Nov 06 2019 137.96 -6.84 -4.72% 144.65 144.65 136.05 204,477
Nov 05 2019 144.80 -1.68 -1.15% 147.27 152.77 144.67 206,108
Nov 04 2019 146.48 12.41 9.26% 136.31 147.08 135.21 250,563
Nov 01 2019 134.07 -1.41 -1.04% 136.00 137.17 131.02 218,069
Oct 31 2019 135.48 -14.47 -9.65% 137.31 142.95 129.00 429,711
Oct 30 2019 149.95 -3.47 -2.26% 153.00 155.01 147.55 162,076
Oct 29 2019 153.42 -2.74 -1.75% 155.28 157.10 152.93 126,376
Oct 28 2019 156.16 5.64 3.75% 151.68 156.51 151.68 108,652
Oct 25 2019 150.52 0.72 0.48% 149.99 153.00 147.23 200,228
Oct 24 2019 149.80 0.12 0.08% 150.73 151.49 148.52 104,269
Oct 23 2019 149.68 -6.18 -3.97% 155.06 155.94 147.41 147,318
Oct 22 2019 155.86 3.13 2.05% 152.49 156.22 150.825 129,149
Oct 21 2019 152.73 3.01 2.01% 151.40 154.225 151.40 115,154
Oct 18 2019 149.72 -1.87 -1.23% 151.21 152.46 148.20 131,134
Oct 17 2019 151.59 4.49 3.05% 148.02 152.16 147.665 150,265
Oct 16 2019 147.10 0.82 0.56% 146.03 147.51 144.89 96,594
Oct 15 2019 146.28 1.81 1.25% 144.95 147.13 143.63 102,940
Oct 14 2019 144.47 -0.15 -0.1% 143.67 146.31 143.35 155,557
Oct 11 2019 144.62 9.66 7.16% 138.08 146.29 136.98 155,142
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.