Singapore markets open in 17 minutes

Rogers Corporation (ROG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
128.31-2.78 (-2.12%)
At close: 04:00PM EDT
128.31 -0.02 (-0.02%)
After hours: 04:03PM EDT
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 2024130.33131.59127.46128.31128.3197,898
17 Jul 2024131.71134.07130.54131.09131.09139,400
16 Jul 2024129.85133.77129.26133.40133.40124,700
15 Jul 2024127.68130.54126.08128.22128.22117,800
12 Jul 2024125.01127.69123.87126.16126.1692,800
11 Jul 2024122.86124.56120.99123.83123.8395,300
10 Jul 2024118.00119.61115.89119.50119.50112,600
09 Jul 2024120.44120.44117.32117.83117.8378,900
08 Jul 2024119.49123.15119.49120.90120.90165,800
05 Jul 2024119.64119.64118.05118.82118.82125,300
03 Jul 2024119.38120.54119.23120.30120.3055,600
02 Jul 2024116.55120.53116.55119.40119.40121,800
01 Jul 2024120.19121.77115.19116.16116.16276,200
28 Jun 2024122.03124.09120.31120.61120.61928,900
27 Jun 2024120.78121.75119.83121.23121.23356,100
26 Jun 2024118.16121.72117.74119.99119.99149,000
25 Jun 2024118.89119.31117.51119.09119.09133,000
24 Jun 2024121.70122.30118.86119.38119.38139,300
21 Jun 2024122.24122.71120.89121.31121.31325,300
20 Jun 2024123.00125.85121.57122.00122.00157,300
18 Jun 2024123.17124.50122.98123.96123.96172,100
17 Jun 2024118.57123.57118.57123.42123.42154,800
14 Jun 2024119.80121.53118.32119.16119.1693,200
13 Jun 2024120.81122.77119.54121.67121.67137,000
12 Jun 2024119.09122.75119.09120.72120.72126,200
11 Jun 2024115.30115.85114.34115.67115.6786,400
10 Jun 2024116.98117.62114.87115.98115.98158,600
07 Jun 2024119.69120.56118.25118.26118.26100,000
06 Jun 2024119.51121.17119.17120.90120.9092,100
05 Jun 2024117.32119.46113.00119.46119.46418,900
04 Jun 2024114.04116.73113.89116.40116.40154,500
03 Jun 2024117.43117.56114.65114.88114.88158,100
31 May 2024117.33118.93117.33118.00118.00201,100
30 May 2024117.93118.26116.40117.25117.25210,300
29 May 2024117.23118.41116.50117.00117.00180,700
28 May 2024117.17119.00116.83118.44118.44465,600
24 May 2024118.01118.01116.27116.68116.68130,200
23 May 2024117.50118.50116.76117.10117.10184,100
22 May 2024117.75118.50116.52116.91116.9191,500
21 May 2024118.83119.45117.61118.32118.3273,600
20 May 2024117.75120.03117.75119.45119.45112,600
17 May 2024119.62119.62116.74117.99117.99138,000
16 May 2024121.19121.19119.01119.70119.70192,300
15 May 2024120.99121.86118.20121.14121.14301,000
14 May 2024121.80121.91118.38119.57119.57138,000
13 May 2024122.07122.64119.81120.06120.06108,900
10 May 2024120.79121.82119.15120.60120.6076,100
09 May 2024118.26120.97118.12120.64120.6471,000
08 May 2024118.41118.57116.89118.28118.2870,300
07 May 2024118.34120.24118.34119.13119.13100,000
06 May 2024119.28120.28118.48118.98118.98112,600
03 May 2024121.59122.98118.08118.33118.33123,500
02 May 2024120.77121.58119.07120.00120.00136,300
01 May 2024118.18120.97118.17118.62118.62227,100
30 Apr 2024121.29122.55118.92119.09119.09354,600
29 Apr 2024121.19125.31120.78122.36122.36208,700
26 Apr 2024120.74126.40117.31121.03121.03608,500
25 Apr 2024108.79110.77108.06109.54109.54265,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...