ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

ROG Rogers Corp

109.74
-0.45 (-0.41%)
Apr 16 2024 - Closed
Delayed by 15 minutes

ROG Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2024 109.74 -0.45 -0.41% 109.405 110.58 109.1698 94,997
Apr 15 2024 110.19 -0.68 -0.61% 110.56 112.345 109.73 114,607
Apr 12 2024 110.87 -3.96 -3.45% 114.09 114.40 110.1775 64,567
Apr 11 2024 114.83 0.94 0.83% 113.90 115.265 113.38 75,223
Apr 10 2024 113.89 -5.29 -4.44% 116.78 116.78 112.41 109,707
Apr 09 2024 119.18 1.51 1.28% 117.87 121.695 117.87 62,913
Apr 08 2024 117.67 1.17 1.00% 117.04 118.02 116.00 95,563
Apr 05 2024 116.50 -0.77 -0.66% 116.20 118.07 115.84 84,703
Apr 04 2024 117.27 0.82 0.70% 117.59 118.73 115.97 90,374
Apr 03 2024 116.45 0.86 0.74% 114.84 116.93 114.14 83,621
Apr 02 2024 115.59 -2.57 -2.18% 117.095 117.36 115.10 131,956
Apr 01 2024 118.16 -0.53 -0.45% 119.30 119.30 116.69 89,086
Mar 28 2024 118.69 -1.79 -1.49% 120.96 121.14 118.02 186,099
Mar 27 2024 120.48 2.45 2.08% 118.50 121.48 118.21 109,769
Mar 26 2024 118.03 -0.02 -0.02% 119.11 119.11 117.7028 116,401
Mar 25 2024 118.05 -0.13 -0.11% 118.71 118.82 117.32 100,580
Mar 22 2024 118.18 -0.06 -0.05% 118.01 119.465 117.9725 119,872
Mar 21 2024 118.24 0.91 0.78% 118.28 119.68 118.00 167,468
Mar 20 2024 117.33 2.74 2.39% 113.77 117.53 113.70 147,545
Mar 19 2024 114.59 -0.07 -0.06% 114.21 115.99 114.15 337,652
Mar 18 2024 114.66 -3.55 -3.00% 118.20 118.69 114.36 184,753
Mar 15 2024 118.21 0.25 0.21% 121.69 121.69 118.10 294,802
Mar 14 2024 117.96 0.09 0.08% 117.89 119.25 116.27 219,090
Mar 13 2024 117.87 1.16 0.99% 115.95 118.17 115.95 139,383
Mar 12 2024 116.71 -1.04 -0.88% 117.14 117.75 116.05 159,123
Mar 11 2024 117.75 1.85 1.60% 116.20 119.15 115.95 183,555
Mar 08 2024 115.90 4.14 3.70% 112.77 116.1999 112.33 157,626
Mar 07 2024 111.76 1.63 1.48% 110.82 112.21 109.905 180,718
Mar 06 2024 110.13 0.09 0.08% 110.82 111.05 109.43 105,207
Mar 05 2024 110.04 -0.67 -0.61% 110.00 112.61 109.33 120,562
Mar 04 2024 110.71 -1.13 -1.01% 111.82 112.22 110.53 167,228
Mar 01 2024 111.84 -0.23 -0.21% 111.95 113.335 111.12 125,455
Feb 29 2024 112.07 -2.32 -2.03% 115.50 116.17 111.56 315,359
Feb 28 2024 114.39 3.47 3.13% 109.76 115.40 109.575 164,012
Feb 27 2024 110.92 -0.35 -0.31% 111.70 112.62 109.88 215,950
Feb 26 2024 111.27 -0.45 -0.40% 111.19 111.58 109.76 194,310
Feb 23 2024 111.72 -2.78 -2.43% 115.51 116.05 111.025 293,404
Feb 22 2024 114.50 -1.73 -1.49% 110.10 114.56 107.37 668,373
Feb 21 2024 116.23 -2.95 -2.48% 117.84 119.28 115.6126 240,659
Feb 20 2024 119.18 0.50 0.42% 117.03 120.01 116.39 196,218
Feb 16 2024 118.68 -1.02 -0.85% 119.19 120.24 118.115 205,685
Feb 15 2024 119.70 3.56 3.07% 116.67 119.72 116.67 145,086
Feb 14 2024 116.14 1.09 0.95% 116.07 117.40 115.24 158,817
Feb 13 2024 115.05 -6.57 -5.40% 117.88 119.025 114.15 293,383
Feb 12 2024 121.62 2.36 1.98% 119.24 122.10 119.24 112,517
Feb 09 2024 119.26 1.59 1.35% 117.57 119.85 117.12 96,773
Feb 08 2024 117.67 1.11 0.95% 116.25 117.74 115.41 94,331
Feb 07 2024 116.56 0.18 0.15% 116.14 117.58 114.89 84,661
Feb 06 2024 116.38 0.24 0.21% 116.25 117.71 115.85 81,988
Feb 05 2024 116.14 -1.51 -1.28% 115.99 116.23 114.55 101,108
Feb 02 2024 117.65 0.95 0.81% 115.11 119.26 115.11 106,107
Feb 01 2024 116.70 1.43 1.24% 115.80 117.46 114.59 72,335
Jan 31 2024 115.27 -3.09 -2.61% 118.56 118.86 115.15 114,571
Jan 30 2024 118.36 -0.40 -0.34% 118.51 118.98 117.235 66,308
Jan 29 2024 118.76 1.79 1.53% 116.73 119.06 116.15 100,566
Jan 26 2024 116.97 0.46 0.39% 116.45 117.22 115.00 119,966
Jan 25 2024 116.51 0.89 0.77% 117.16 117.80 115.40 129,340
Jan 24 2024 115.62 -2.38 -2.02% 119.37 119.37 115.03 143,453
Jan 23 2024 118.00 0.09 0.08% 119.49 119.94 117.20 80,828
Jan 22 2024 117.91 1.24 1.06% 118.04 119.95 116.43 139,300
Jan 19 2024 116.67 2.77 2.43% 114.45 117.05 113.0137 127,158
Jan 18 2024 113.90 0.05 0.04% 114.37 115.46 113.065 125,014

Your Recent History

Delayed Upgrade Clock