Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
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 | Last Traded  |
|
|---|---|---|---|---|
| -5.53 | -3.04% | 176.31 | 13:17:12 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 183.87 | 172.21 | 183.87 | 181.84 |
ROG Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 186.89 | 190.93 | 172.21 | 185.79 | 89,691 | -10.58 | -5.66% |
| 1 Month | 173.75 | 195.385 | 170.04 | 183.89 | 79,537 | 2.56 | 1.47% |
| 3 Months | 153.00 | 195.385 | 146.02 | 169.18 | 89,308 | 23.31 | 15.24% |
| 6 Months | 111.90 | 195.385 | 95.69 | 139.69 | 98,084 | 64.41 | 57.56% |
| 1 Year | 103.00 | 195.385 | 75.72 | 120.72 | 116,134 | 73.31 | 71.17% |
| 3 Years | 135.63 | 206.43 | 75.72 | 133.07 | 132,870 | 40.68 | 29.99% |
| 5 Years | 57.88 | 206.43 | 51.98 | 120.40 | 127,025 | 118.43 | 204.61% |
ROG 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 05 2021 | 181.84 | -3.70 | -1.99% | 189.56 | 189.56 | 177.07 | 110,560 |
| Mar 04 2021 | 185.54 | -3.65 | -1.93% | 187.03 | 190.24 | 183.295 | 144,867 |
| Mar 03 2021 | 189.19 | 1.71 | 0.91% | 188.22 | 190.93 | 187.20 | 68,327 |
| Mar 02 2021 | 187.48 | -0.58 | -0.31% | 187.98 | 189.29 | 183.55 | 72,189 |
| Mar 01 2021 | 188.06 | 6.58 | 3.63% | 186.89 | 188.37 | 184.49 | 52,512 |
| Feb 26 2021 | 181.48 | 4.52 | 2.55% | 179.33 | 184.60 | 176.77 | 80,530 |
| Feb 25 2021 | 176.96 | -9.36 | -5.02% | 184.24 | 186.87 | 175.62 | 62,121 |
| Feb 24 2021 | 186.32 | 1.74 | 0.94% | 183.35 | 189.11 | 180.32 | 117,383 |
| Feb 23 2021 | 184.58 | -7.31 | -3.81% | 189.38 | 189.38 | 181.05 | 148,053 |
| Feb 22 2021 | 191.89 | 5.91 | 3.18% | 183.45 | 195.385 | 181.00 | 100,352 |
| Feb 19 2021 | 185.98 | 15.56 | 9.13% | 175.84 | 192.81 | 174.00 | 135,243 |
| Feb 18 2021 | 170.42 | -4.16 | -2.38% | 174.44 | 174.44 | 170.04 | 53,965 |
| Feb 17 2021 | 174.58 | -5.67 | -3.15% | 178.18 | 179.25 | 172.88 | 42,392 |
| Feb 16 2021 | 180.25 | 0.99 | 0.55% | 181.96 | 182.24 | 178.01 | 42,347 |
| Feb 12 2021 | 179.26 | -1.54 | -0.85% | 179.89 | 182.27 | 178.29 | 43,542 |
| Feb 11 2021 | 180.80 | 4.38 | 2.48% | 177.61 | 181.26 | 176.63 | 58,882 |
| Feb 10 2021 | 176.42 | -5.08 | -2.8% | 184.02 | 184.82 | 175.82 | 61,382 |
| Feb 09 2021 | 181.50 | 3.42 | 1.92% | 177.16 | 183.65 | 177.16 | 50,093 |
| Feb 08 2021 | 178.08 | 5.98 | 3.47% | 173.75 | 178.59 | 173.73 | 45,653 |
