Rogers Historical Data - ROG

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Rogers Corp ROG NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 109.62 0.00 0.00 0.00 109.62 08:01:59
more quote information »

ROG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week108.67114.29106.32110.63133,7680.950.87%
1 Month108.00114.2992.011105.14145,0631.621.5%
3 Months99.88117.3175.7297.30159,4129.749.75%
6 Months129.87138.9975.72109.34150,380-20.25-15.59%
1 Year138.24183.3475.72128.54156,696-28.62-20.7%
3 Years109.23206.4375.72134.70138,7300.390.36%
5 Years72.77206.4341.92108.54132,21036.8550.64%

ROG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 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
May 11 2020 104.97 -2.41 -2.24% 106.65 107.0419 104.95 180,773
May 08 2020 107.38 2.70 2.58% 105.00 108.35 104.40 236,622
May 07 2020 104.68 -1.22 -1.15% 107.12 107.16 103.54 148,226
May 06 2020 105.90 -0.36 -0.34% 107.49 108.78 104.38 102,632
May 05 2020 106.26 -0.54 -0.51% 108.00 108.79 105.87 113,681
May 04 2020 106.80 -1.55 -1.43% 105.76 107.05 104.56 76,132
See More Historical Prices »
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200602 12:25:33