ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ROG Rogers Corp

114.24
3.32 (2.99%)
Last Updated: 13:02:15
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Rogers Corp ROG NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
3.32 2.99% 114.24 13:02:15
Open Price Low Price High Price Close Price Prev Close
109.76 109.575 115.12 110.92
more quote information »

ROG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week117.84119.28107.37113.38322,539-3.60-3.05%
1 Month118.56122.10107.37115.59183,151-4.32-3.64%
3 Months130.36138.855107.37120.94142,266-16.12-12.37%
6 Months136.89148.11107.37126.53141,364-22.65-16.55%
1 Year148.46173.16107.37142.88153,110-34.22-23.05%
3 Years186.89274.5198.45191.88209,574-72.65-38.87%
5 Years154.94274.5175.72174.19183,080-40.70-26.27%

ROG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 27 2024 110.92 -0.35 -0.31% 111.70 112.62 109.88 215,950
Feb 26 2024 111.27 -0.45 -0.40% 111.19 111.58 109.76 194,310
Feb 23 2024 111.72 -2.78 -2.43% 115.51 116.05 111.025 293,404
Feb 22 2024 114.50 -1.73 -1.49% 110.10 114.56 107.37 668,373
Feb 21 2024 116.23 -2.95 -2.48% 117.84 119.28 115.6126 240,659
Feb 20 2024 119.18 0.50 0.42% 117.03 120.01 116.39 196,218
Feb 16 2024 118.68 -1.02 -0.85% 119.19 120.24 118.115 205,685
Feb 15 2024 119.70 3.56 3.07% 116.67 119.72 116.67 145,086
Feb 14 2024 116.14 1.09 0.95% 116.07 117.40 115.24 158,817
Feb 13 2024 115.05 -6.57 -5.40% 118.03 119.025 114.15 294,715
Feb 12 2024 121.62 2.36 1.98% 119.24 122.10 119.24 112,517
Feb 09 2024 119.26 1.59 1.35% 117.57 119.85 117.12 96,773
Feb 08 2024 117.67 1.11 0.95% 116.25 117.74 115.41 94,331
Feb 07 2024 116.56 0.18 0.15% 116.14 117.58 114.89 84,661
Feb 06 2024 116.38 0.24 0.21% 116.25 117.71 115.85 84,244
Feb 05 2024 116.14 -1.51 -1.28% 115.99 116.23 114.55 101,108
Feb 02 2024 117.65 0.95 0.81% 115.11 119.26 115.11 106,107
Feb 01 2024 116.70 1.43 1.24% 115.80 117.46 114.59 72,335
Jan 31 2024 115.27 -3.09 -2.61% 118.56 118.86 115.15 114,571
Jan 30 2024 118.36 -0.40 -0.34% 118.51 118.98 117.235 66,308
Jan 29 2024 118.76 1.79 1.53% 116.73 119.06 116.15 100,566
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock