Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
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 | 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 |
ROG Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 116.91 | 126.93 | 116.02 | 120.38 | 183,612 | 7.91 | 6.77% |
| 1 Month | 114.58 | 126.93 | 103.46 | 117.35 | 132,903 | 10.24 | 8.94% |
| 3 Months | 96.58 | 126.93 | 92.011 | 109.25 | 132,483 | 28.24 | 29.24% |
| 6 Months | 125.92 | 138.99 | 75.72 | 108.28 | 153,021 | -1.10 | -0.87% |
| 1 Year | 174.48 | 177.20 | 75.72 | 124.34 | 150,733 | -49.66 | -28.46% |
| 3 Years | 107.93 | 206.43 | 75.72 | 134.62 | 140,053 | 16.89 | 15.65% |
| 5 Years | 65.92 | 206.43 | 41.92 | 109.13 | 132,997 | 58.90 | 89.35% |
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 |
