ROG

Rogers Historical Data

Company Name Stock Ticker Symbol Market Type
Rogers Corp ROG NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
6.05 5.37% 118.72 17:56:02
Open Price Low Price High Price Close Price Prev Close
111.63 110.2701 119.07 118.72 112.67
more quote information »

ROG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week108.27119.07103.85108.60382,87210.459.65%
1 Month110.44119.0798.45105.21626,5618.287.5%
3 Months252.60256.0098.45145.89440,429-133.88-53.0%
6 Months261.90271.1298.45181.24295,972-143.18-54.67%
1 Year271.40274.5198.45223.24278,973-152.68-56.26%
3 Years129.87274.5175.72196.47177,299-11.15-8.59%
5 Years160.67274.5175.72177.80163,486-41.95-26.11%

ROG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 118.72 6.05 5.37% 111.63 119.07 110.2701 843,050
Dec 01 2022 112.67 3.63 3.33% 109.65 113.10 109.05 639,577
Nov 30 2022 109.04 4.64 4.44% 104.42 109.04 104.31 557,297
Nov 29 2022 104.40 0.11 0.11% 104.47 105.0299 103.85 349,287
Nov 28 2022 104.29 -2.22 -2.08% 105.90 106.71 103.90 274,443
Nov 25 2022 106.51 -1.70 -1.57% 108.27 108.4699 106.27 93,755
Nov 23 2022 108.21 8.31 8.32% 101.13 108.98 101.08 643,390
Nov 22 2022 99.90 0.25 0.25% 100.75 102.23 98.71 315,533
Nov 22 2022 99.65 -1.20 -1.19% 100.75 102.23 98.71 195,998
Nov 21 2022 100.85 0.34 0.34% 100.00 101.3694 98.45 477,665
Nov 18 2022 100.51 -3.18 -3.07% 104.19 105.43 100.11 500,770
Nov 17 2022 103.69 -1.48 -1.41% 103.72 105.05 102.00 472,223
Nov 16 2022 105.17 -1.92 -1.79% 106.76 107.04 104.80 356,001
Nov 15 2022 107.09 3.31 3.19% 104.77 107.88 104.15 571,335
Nov 14 2022 103.78 -0.77 -0.74% 105.43 105.43 103.11 469,495
Nov 11 2022 104.55 -3.42 -3.17% 108.00 108.33 103.72 697,178
Nov 10 2022 107.97 5.49 5.36% 105.10 108.79 105.08 727,530
Nov 09 2022 102.48 -2.08 -1.99% 102.06 104.51 99.80 1,242,108
Nov 08 2022 104.56 -0.79 -0.75% 105.98 107.25 103.66 1,222,638
Nov 07 2022 105.35 -0.27 -0.26% 106.88 109.96 103.50 1,072,211
See More Historical Prices ยป