ROG

Rogers Historical Data

ROG Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 121.57 1.66 1.38% 118.84 122.09 118.84 90,411
Aug 06 2020 119.91 -1.46 -1.2% 121.86 122.20 118.16 62,633
Aug 05 2020 121.37 0.87 0.72% 122.10 123.91 120.6561 100,901
Aug 04 2020 120.50 -1.50 -1.23% 121.44 123.14 119.38 89,876
Aug 03 2020 122.00 2.81 2.36% 119.38 124.75 119.35 111,066
Jul 31 2020 119.19 -14.04 -10.54% 126.70 128.00 113.37 435,570
Jul 30 2020 133.23 -0.84 -0.63% 131.69 134.60 129.92 75,610
Jul 29 2020 134.07 4.57 3.53% 129.57 134.31 129.57 70,046
Jul 28 2020 129.50 -3.46 -2.6% 131.46 131.95 129.32 63,913
Jul 27 2020 132.96 4.05 3.14% 128.68 133.46 128.29 77,692
Jul 24 2020 128.91 -0.51 -0.39% 128.27 129.99 127.38 68,007
Jul 23 2020 129.42 1.24 0.97% 128.21 130.51 127.305 90,112
Jul 22 2020 128.18 3.36 2.69% 123.16 128.69 123.16 267,892
Jul 21 2020 124.82 -1.39 -1.1% 128.00 128.97 124.50 97,371
Jul 20 2020 126.21 -0.37 -0.29% 126.20 127.79 126.195 66,734
Jul 17 2020 126.58 -0.09 -0.07% 127.53 129.03 126.20 104,672
Jul 16 2020 126.67 -1.38 -1.08% 126.73 127.06 123.89 70,932
Jul 15 2020 128.05 0.66 0.52% 130.00 131.08 126.59 125,880
Jul 14 2020 127.39 2.41 1.93% 125.26 127.57 124.10 67,467
Jul 13 2020 124.98 0.46 0.37% 126.00 127.67 124.27 111,710
Jul 10 2020 124.52 3.69 3.05% 121.30 124.96 120.03 145,192
Jul 09 2020 120.83 -3.39 -2.73% 123.75 125.20 119.055 153,628
Jul 08 2020 124.22 -1.04 -0.83% 125.25 126.145 122.62 183,089
Jul 07 2020 125.26 -2.89 -2.26% 126.43 126.94 124.945 84,662
Jul 06 2020 128.15 3.33 2.67% 127.88 128.91 125.39 73,089
Jul 03 2020 124.82 0.00 +0.00% 123.22 126.93 121.55 0
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
Jun 02 2020 110.81 1.19 1.09% 109.69 113.16 108.91 139,350
Jun 01 2020 109.62 1.36 1.26% 108.54 112.18 106.32 91,995
May 29 2020 108.26 -1.00 -0.92% 108.11 109.13 106.985 107,659
May 28 2020 109.26 -2.81 -2.51% 112.72 113.55 108.935 82,336
May 27 2020 112.07 0.71 0.64% 113.30 114.23 109.565 252,181
May 26 2020 111.36 6.48 6.18% 108.67 114.29 108.67 134,671
May 25 2020 104.88 0.00 +0.00% 106.12 106.18 102.95 0
May 22 2020 104.88 -0.25 -0.24% 106.12 106.18 102.95 161,952
May 21 2020 105.13 1.22 1.17% 103.03 106.98 102.91 117,074
May 20 2020 103.91 2.68 2.65% 103.18 106.185 103.13 141,930
May 19 2020 101.23 0.90 0.9% 99.58 104.38 98.95 109,605
May 18 2020 100.33 3.90 4.04% 100.00 100.97 98.94 220,241
May 15 2020 96.43 -1.59 -1.62% 97.50 99.07 96.08 118,263
May 14 2020 98.02 -0.62 -0.63% 96.93 98.72 92.011 133,777
May 13 2020 98.64 -7.64 -7.19% 105.90 105.90 97.49 125,791
May 12 2020 106.28 1.31 1.25% 105.62 109.45 103.77 176,782


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.