Best deals to access real time data! |
|
Big Cap Pro
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
|
|
Level 1 Starter
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  |
|
|---|---|---|---|---|
| -0.95 | -0.84% | 111.83 | 18:00:24 |
| Close Price | Low Price | High Price | Open Price | Previous Close |
|---|---|---|---|---|
| 111.83 | 111.63 | 115.69 | 112.96 | 112.78 |
ROG Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 108.07 | 115.69 | 107.31 | 109.95 | 83,338 | 3.76 | 3.48% |
| 1 Month | 96.60 | 115.69 | 95.69 | 104.53 | 116,933 | 15.23 | 15.77% |
| 3 Months | 126.70 | 128.00 | 95.69 | 110.26 | 103,383 | -14.87 | -11.74% |
| 6 Months | 101.28 | 134.60 | 92.011 | 112.98 | 116,361 | 10.55 | 10.42% |
| 1 Year | 155.06 | 157.10 | 75.72 | 114.72 | 133,632 | -43.23 | -27.88% |
| 3 Years | 139.80 | 206.43 | 75.72 | 134.19 | 139,736 | -27.97 | -20.01% |
| 5 Years | 53.51 | 206.43 | 41.92 | 113.27 | 129,987 | 58.32 | 108.99% |
ROG 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23 2020 | 111.83 | -0.95 | -0.84% | 112.96 | 115.69 | 111.63 | 78,547 |
| Oct 22 2020 | 112.78 | 2.62 | 2.38% | 110.64 | 113.48 | 110.28 | 92,981 |
| Oct 21 2020 | 110.16 | 0.26 | 0.24% | 109.60 | 111.06 | 109.12 | 85,604 |
| Oct 20 2020 | 109.90 | 2.31 | 2.15% | 108.93 | 110.00 | 107.87 | 96,470 |
| Oct 19 2020 | 107.59 | -1.00 | -0.92% | 109.05 | 111.74 | 107.31 | 82,604 |
| Oct 16 2020 | 108.59 | 0.11 | 0.1% | 108.07 | 109.87 | 108.0075 | 59,033 |
| Oct 15 2020 | 108.48 | 1.38 | 1.29% | 105.63 | 109.00 | 103.37 | 42,406 |
| Oct 14 2020 | 107.10 | 2.95 | 2.83% | 104.03 | 108.22 | 104.03 | 150,133 |
| Oct 13 2020 | 104.15 | -1.77 | -1.67% | 104.73 | 106.362 | 103.77 | 78,696 |
| Oct 12 2020 | 105.92 | -4.40 | -3.99% | 110.16 | 110.44 | 105.59 | 72,665 |
| Oct 09 2020 | 110.32 | 4.62 | 4.37% | 107.00 | 110.71 | 107.00 | 239,961 |
| Oct 08 2020 | 105.70 | 1.95 | 1.88% | 105.22 | 106.18 | 104.525 | 101,492 |
| Oct 07 2020 | 103.75 | 0.13 | 0.13% | 105.81 | 106.84 | 103.61 | 146,624 |
| Oct 06 2020 | 103.62 | 2.21 | 2.18% | 102.64 | 106.30 | 102.19 | 260,009 |
| Oct 05 2020 | 101.41 | 1.47 | 1.47% | 100.83 | 102.315 | 99.89 | 80,291 |
| Oct 02 2020 | 99.94 | -1.37 | -1.35% | 99.07 | 101.7771 | 99.07 | 104,447 |
| Oct 01 2020 | 101.31 | 3.25 | 3.31% | 98.14 | 101.67 | 98.14 | 254,653 |
| Sep 30 2020 | 98.06 | -0.97 | -0.98% | 99.28 | 100.56 | 97.64 | 92,472 |
| Sep 29 2020 | 99.03 | -0.07 | -0.07% | 99.07 | 100.32 | 97.82 | 103,748 |
| Sep 28 2020 | 99.10 | 2.82 | 2.93% | 97.87 | 100.17 | 97.21 | 96,132 |
