Singapore markets open in 8 hours 58 minutes

Rogers Corporation (ROG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
108.90-0.17 (-0.16%)
As of 11:55AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024108.79110.77108.06108.90108.9029,228
24 Apr 2024109.66110.42108.39109.07109.07131,700
23 Apr 2024108.38110.32108.38109.21109.21214,700
22 Apr 2024109.82110.85107.50107.76107.76281,300
19 Apr 2024106.02109.61106.02109.16109.16268,700
18 Apr 2024105.82108.46105.48106.42106.42167,100
17 Apr 2024110.50110.55105.73105.82105.82180,700
16 Apr 2024109.85110.58109.17109.74109.7496,200
15 Apr 2024110.56112.35109.73110.19110.19115,200
12 Apr 2024114.09114.09110.18110.87110.8764,600
11 Apr 2024113.90115.27113.38114.83114.8375,200
10 Apr 2024115.94116.18112.41113.89113.89110,800
09 Apr 2024117.87121.70117.87119.18119.1862,900
08 Apr 2024117.04118.02116.00117.67117.6795,600
05 Apr 2024116.70118.07115.84116.50116.5085,100
04 Apr 2024117.59118.73116.15117.27117.2790,600
03 Apr 2024114.84116.93114.70116.45116.4583,600
02 Apr 2024117.02117.36115.10115.59115.59132,600
01 Apr 2024119.30119.30116.69118.16118.1689,100
28 Mar 2024120.96121.14118.02118.69118.69186,100
27 Mar 2024118.50121.48118.21120.48120.48109,800
26 Mar 2024119.11119.11117.70118.03118.03116,400
25 Mar 2024118.71118.71117.32118.05118.05100,600
22 Mar 2024118.01119.47117.97118.18118.18119,900
21 Mar 2024118.28119.68118.06118.24118.24167,400
20 Mar 2024113.77117.53113.70117.33117.33147,500
19 Mar 2024114.21115.99114.15114.59114.59337,700
18 Mar 2024118.20118.69114.36114.66114.66184,800
15 Mar 2024117.41121.69117.41118.21118.21329,900
14 Mar 2024117.89119.25116.27117.96117.96219,100
13 Mar 2024115.95118.17115.95117.87117.87139,400
12 Mar 2024117.14117.75116.05116.71116.71159,100
11 Mar 2024116.20119.15115.95117.75117.75183,600
08 Mar 2024112.77116.20112.70115.90115.90157,600
07 Mar 2024110.82112.21109.91111.76111.76180,700
06 Mar 2024111.05111.05109.43110.13110.13105,200
05 Mar 2024110.00112.61109.33110.04110.04120,600
04 Mar 2024111.82112.22110.53110.71110.71167,200
01 Mar 2024111.95113.34111.39111.84111.84125,500
29 Feb 2024115.50116.17111.56112.07112.07315,400
28 Feb 2024109.76115.40109.58114.39114.39164,000
27 Feb 2024111.70112.06109.88110.92110.92216,200
26 Feb 2024111.19111.58109.76111.27111.27194,300
23 Feb 2024115.51116.05111.03111.72111.72293,400
22 Feb 2024110.10114.56107.37114.50114.50668,400
21 Feb 2024117.84118.81115.61116.23116.23240,600
20 Feb 2024117.03120.01116.39119.18119.18196,200
16 Feb 2024119.19120.24118.12118.68118.68205,800
15 Feb 2024116.67119.72116.67119.70119.70145,100
14 Feb 2024116.07117.40115.24116.14116.14158,800
13 Feb 2024118.03119.03114.15115.05115.05294,700
12 Feb 2024119.24122.10119.24121.62121.62112,500
09 Feb 2024117.57119.85117.12119.26119.2696,800
08 Feb 2024116.25117.74115.41117.67117.6794,300
07 Feb 2024116.14117.58114.89116.56116.5684,700
06 Feb 2024116.25117.71116.17116.38116.3884,200
05 Feb 2024115.99116.23114.55116.14116.14101,100
02 Feb 2024115.11119.26115.11117.65117.65106,100
01 Feb 2024115.80117.46114.59116.70116.7072,300
31 Jan 2024118.56118.86115.15115.27115.27114,600
30 Jan 2024118.51118.98117.24118.36118.3666,300
29 Jan 2024116.73119.06116.15118.76118.76100,600
26 Jan 2024116.45117.22115.00116.97116.97120,100
25 Jan 2024117.16117.80115.40116.51116.51129,300
24 Jan 2024119.37119.37115.03115.62115.62143,300
23 Jan 2024119.49119.94117.20118.00118.0080,900
22 Jan 2024118.04119.95116.43117.91117.91139,300
19 Jan 2024114.45117.05113.01116.67116.67127,200
18 Jan 2024114.37115.46113.07113.90113.90125,000
17 Jan 2024111.08114.21111.08113.85113.85108,300
16 Jan 2024114.93115.31111.89113.07113.0795,200
12 Jan 2024118.07119.39115.25115.77115.7799,900
11 Jan 2024119.44119.75115.67116.56116.56115,000
10 Jan 2024119.46120.04117.99119.74119.74228,800
09 Jan 2024120.99121.02119.25120.17120.17102,800
08 Jan 2024121.50124.44121.50123.15123.1577,900
05 Jan 2024122.44124.43121.66122.13122.13119,000
04 Jan 2024127.96127.96122.71123.33123.33123,600
03 Jan 2024131.59132.19127.47128.17128.17117,300
02 Jan 2024131.43134.47131.38132.66132.6683,600
29 Dec 2023133.99134.10131.13132.07132.07121,200
28 Dec 2023134.11135.07133.43134.15134.1578,500
27 Dec 2023136.01137.12134.24134.64134.6462,700
26 Dec 2023137.35137.35135.76136.33136.3368,700
22 Dec 2023137.29138.85136.16136.76136.7666,400
21 Dec 2023134.69137.02133.78136.68136.68108,200
20 Dec 2023135.28136.53133.22133.22133.22143,500
19 Dec 2023132.18135.45130.67135.15135.15142,500
18 Dec 2023131.91132.25129.29132.18132.18138,500
15 Dec 2023133.93133.93129.69130.68130.68515,300
14 Dec 2023130.83133.95129.74133.32133.32129,900
13 Dec 2023126.41129.21123.69128.83128.83132,700
12 Dec 2023130.50130.50124.79125.96125.96172,800
11 Dec 2023130.00131.00129.72130.83130.8381,100
08 Dec 2023126.86130.15126.07130.07130.0777,300
07 Dec 2023127.67128.40126.74127.69127.6981,000
06 Dec 2023130.36130.50127.13127.51127.5172,800
05 Dec 2023132.86133.12128.84129.31129.3174,000
04 Dec 2023130.30132.99130.00132.50132.5090,800
01 Dec 2023129.83131.95128.60131.37131.3780,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...