ROG

Rogers Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Rogers Corp ROG NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
4.56 3.79% 124.82 121.55 126.93 123.22 120.26 16:01:00
more quote information »

ROG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week116.91126.93116.02120.38183,6127.916.77%
1 Month114.58126.93103.46117.35132,90310.248.94%
3 Months96.58126.9392.011109.25132,48328.2429.24%
6 Months125.92138.9975.72108.28153,021-1.10-0.87%
1 Year174.48177.2075.72124.34150,733-49.66-28.46%
3 Years107.93206.4375.72134.62140,05316.8915.65%
5 Years65.92206.4341.92109.13132,99758.9089.35%

ROG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 124.82 4.56 3.79% 123.22 126.93 121.55 89,208
Jul 01 2020 120.26 -4.34 -3.48% 124.52 126.45 119.00 90,103
Jun 30 2020 124.60 3.83 3.17% 119.92 126.27 119.92 144,778
Jun 29 2020 120.77 2.06 1.74% 120.90 123.54 119.30 84,865
Jun 26 2020 118.71 -2.98 -2.45% 121.50 121.92 118.10 474,706
Jun 25 2020 121.69 4.56 3.89% 116.91 121.87 116.02 123,607
Jun 24 2020 117.13 -2.99 -2.49% 118.46 119.81 116.36 226,482
Jun 23 2020 120.12 1.56 1.32% 120.40 120.91 119.32 93,145
Jun 22 2020 118.56 2.81 2.43% 114.64 119.01 113.71 116,195
Jun 19 2020 115.75 1.45 1.27% 115.80 117.24 114.18 146,718
Jun 18 2020 114.30 -0.83 -0.72% 113.49 115.65 113.46 60,184
Jun 17 2020 115.13 -1.39 -1.19% 117.86 118.85 113.59 71,024
Jun 16 2020 116.52 3.84 3.41% 117.98 118.30 114.69 70,988
Jun 15 2020 112.68 5.03 4.67% 104.32 114.81 103.46 151,585
Jun 12 2020 107.65 2.54 2.42% 109.83 110.49 105.37 82,998
Jun 11 2020 105.11 -10.73 -9.26% 111.00 112.77 105.11 104,373
Jun 10 2020 115.84 -1.88 -1.6% 117.70 118.80 115.39 117,527
Jun 09 2020 117.72 -2.95 -2.44% 119.10 119.39 115.56 81,993
Jun 08 2020 120.67 0.63 0.52% 121.34 125.68 120.24 147,374
Jun 05 2020 120.04 0.51 0.43% 124.24 126.36 119.57 129,351
Jun 04 2020 119.53 3.36 2.89% 114.58 119.53 112.50 189,979
Jun 03 2020 116.17 5.36 4.84% 112.56 117.605 112.20 81,034
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.