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
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
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 |
ROG Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 136.31 | 152.77 | 133.49 | 142.18 | 194,633 | -2.59 | -1.9% |
| 1 Month | 143.67 | 157.10 | 129.00 | 145.09 | 167,533 | -9.94 | -6.92% |
| 3 Months | 139.20 | 157.10 | 123.90 | 139.60 | 162,037 | -5.47 | -3.93% |
| 6 Months | 178.60 | 185.08 | 122.52 | 147.24 | 189,160 | -44.88 | -25.13% |
| 1 Year | 119.12 | 206.43 | 89.21 | 146.99 | 167,299 | 14.61 | 12.26% |
| 3 Years | 71.58 | 206.43 | 67.60 | 132.05 | 132,201 | 62.15 | 86.82% |
| 5 Years | 71.02 | 206.43 | 41.92 | 105.06 | 128,384 | 62.71 | 88.29% |
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 |
