ROG

Rogers Historical Data

ROG Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 190.16 -0.79 -0.41% 191.57 193.03 189.15 32,446
May 06 2021 190.95 2.35 1.25% 189.04 192.12 187.48 46,346
May 05 2021 188.60 0.85 0.45% 189.32 191.76 186.40 79,695
May 04 2021 187.75 -7.22 -3.7% 192.97 193.78 187.00 53,453
May 03 2021 194.97 -0.87 -0.44% 198.61 201.82 193.26 154,282
Apr 30 2021 195.84 6.36 3.36% 187.27 200.00 185.24 125,169
Apr 29 2021 189.48 -1.43 -0.75% 193.38 193.38 188.93 95,645
Apr 28 2021 190.91 -3.08 -1.59% 193.02 193.89 188.30 117,011
Apr 27 2021 193.99 -9.14 -4.5% 202.83 202.83 193.66 68,153
Apr 26 2021 203.13 -0.03 -0.01% 204.52 207.16 202.84 33,625
Apr 23 2021 203.16 4.38 2.2% 200.61 205.95 199.02 62,109
Apr 22 2021 198.78 -0.82 -0.41% 202.12 204.23 198.29 42,312
Apr 21 2021 199.60 4.09 2.09% 195.64 202.39 195.64 37,538
Apr 20 2021 195.51 -5.66 -2.81% 199.58 201.13 193.25 85,263
Apr 19 2021 201.17 -0.12 -0.06% 198.89 202.39 197.01 72,018
Apr 16 2021 201.29 7.96 4.12% 196.73 202.00 196.73 113,057
Apr 15 2021 193.33 1.95 1.02% 193.38 194.22 190.37 24,980
Apr 14 2021 191.38 1.22 0.64% 190.19 194.19 190.0253 30,882
Apr 13 2021 190.16 -1.10 -0.58% 192.12 192.12 189.26 31,462
Apr 12 2021 191.26 -2.83 -1.46% 195.12 195.12 190.09 32,087
Apr 09 2021 194.09 1.72 0.89% 193.64 194.33 191.16 26,533
Apr 08 2021 192.37 2.66 1.4% 192.16 194.16 190.195 46,298
Apr 07 2021 189.71 -5.47 -2.8% 194.66 195.12 188.74 34,158
Apr 06 2021 195.18 1.53 0.79% 195.06 196.49 192.79 46,151
Apr 05 2021 193.65 0.99 0.51% 195.01 197.71 192.20 54,571
Apr 02 2021 192.66 0.00 +0.00% 190.99 192.92 187.805 0
Apr 01 2021 192.66 4.45 2.36% 190.99 192.92 187.805 65,993
Mar 31 2021 188.21 1.29 0.69% 188.09 191.185 183.355 74,094
Mar 30 2021 186.92 3.16 1.72% 183.76 188.725 181.61 56,020
Mar 29 2021 183.76 -7.79 -4.07% 191.75 196.09 183.69 68,762
Mar 26 2021 191.55 9.56 5.25% 183.08 192.135 183.08 138,691
Mar 25 2021 181.99 3.71 2.08% 174.65 183.68 174.65 62,519
Mar 24 2021 178.28 -2.40 -1.33% 183.26 186.56 178.16 87,346
Mar 23 2021 180.68 -10.86 -5.67% 190.17 190.75 179.3021 66,168
Mar 22 2021 191.54 -6.62 -3.34% 199.25 199.50 190.95 51,803
Mar 19 2021 198.16 0.23 0.12% 197.93 199.00 192.715 220,464
Mar 18 2021 197.93 0.13 0.07% 195.61 198.67 191.33 124,150
Mar 17 2021 197.80 1.81 0.92% 195.02 197.80 192.26 70,492
Mar 16 2021 195.99 0.46 0.24% 195.91 196.71 192.70 54,449
Mar 15 2021 195.53 1.03 0.53% 193.27 195.53 191.32 47,899
Mar 12 2021 194.50 1.03 0.53% 192.07 196.05 192.00 63,076
Mar 11 2021 193.47 9.29 5.04% 186.45 193.62 184.36 61,077
Mar 10 2021 184.18 0.70 0.38% 183.45 188.04 182.68 44,150
Mar 09 2021 183.48 8.31 4.74% 178.30 184.98 178.30 90,974
Mar 08 2021 175.17 -6.67 -3.67% 183.87 183.87 172.21 94,389
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 15 2021 179.26 0.00 +0.00% 179.89 182.27 178.29 0
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


Your Recent History
NYSE
ROG
Rogers
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.