Singapore markets closed

Rogers Corporation (ROG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
136.57+1.21 (+0.89%)
At close: 04:00PM EST
133.66 -2.91 (-2.13%)
After hours: 05:00PM EST
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023134.76136.57134.76136.57136.57178,800
26 Jan 2023133.45135.41132.90135.36135.36228,400
25 Jan 2023130.00134.47129.36133.60133.60296,400
24 Jan 2023132.10132.53130.46131.20131.20209,100
23 Jan 2023133.00133.26131.36132.23132.23289,700
20 Jan 2023130.70132.99129.50132.98132.98213,900
19 Jan 2023129.62130.97127.94129.98129.98307,500
18 Jan 2023131.00131.82129.39130.06130.06321,900
17 Jan 2023129.04130.52126.28130.00130.00303,200
13 Jan 2023126.97130.76126.04130.01130.01399,600
12 Jan 2023125.03128.70124.41127.89127.89451,400
11 Jan 2023122.71125.49122.71124.67124.67317,600
10 Jan 2023120.66123.44120.66122.45122.45149,300
09 Jan 2023119.62122.64118.28121.41121.41396,300
06 Jan 2023119.00121.01117.71119.35119.35231,100
05 Jan 2023118.04119.37116.37118.57118.57355,000
04 Jan 2023120.52121.03117.33118.37118.37195,900
03 Jan 2023119.93123.25118.96119.09119.09313,900
30 Dec 2022119.75120.87117.90119.34119.34268,000
29 Dec 2022115.45121.82115.18120.98120.98525,200
28 Dec 2022112.95115.45112.51114.23114.23536,900
27 Dec 2022114.00114.00111.55112.49112.49228,600
23 Dec 2022113.18113.90111.38113.53113.53204,200
22 Dec 2022114.18114.18110.97113.18113.18264,200
21 Dec 2022113.84114.84113.13114.43114.43272,800
20 Dec 2022113.94115.72112.67113.74113.74313,400
19 Dec 2022115.80117.12113.26114.56114.56318,200
16 Dec 2022118.24119.39113.75115.60115.601,613,900
15 Dec 2022122.33122.50115.79118.86118.86704,600
14 Dec 2022121.70124.27120.66122.30122.30587,000
13 Dec 2022121.48124.28119.04122.28122.28656,900
12 Dec 2022119.36121.12118.41120.36120.36491,300
09 Dec 2022120.00124.21119.82120.37120.37801,800
08 Dec 2022120.28126.29119.90119.91119.91788,200
07 Dec 2022118.86120.67117.84120.49120.49532,700
06 Dec 2022119.67120.00116.81119.09119.09509,000
05 Dec 2022118.23121.75117.63119.69119.69722,500
02 Dec 2022111.63119.07110.27118.72118.72843,100
01 Dec 2022109.65113.10109.05112.67112.67639,600
30 Nov 2022104.42109.04104.31109.04109.04557,300
29 Nov 2022104.47105.03103.85104.40104.40349,300
28 Nov 2022105.90106.71103.90104.29104.29274,800
25 Nov 2022108.27108.47106.27106.51106.5193,800
23 Nov 2022101.13108.98101.08108.21108.21643,400
22 Nov 2022100.75102.2398.7199.9099.90315,400
21 Nov 2022100.00101.3798.45100.85100.85477,600
18 Nov 2022104.19105.43100.11100.51100.51500,800
17 Nov 2022103.72104.86102.00103.69103.69472,200
16 Nov 2022106.76106.76104.80105.17105.17356,000
15 Nov 2022104.77107.88104.15107.09107.09571,300
14 Nov 2022105.43105.43103.11103.78103.78469,500
11 Nov 2022108.00108.33103.72104.55104.55697,200
10 Nov 2022105.08108.79105.08107.97107.97727,500
09 Nov 2022102.06104.5199.80102.48102.481,242,100
08 Nov 2022106.11107.25103.66104.56104.561,222,500
07 Nov 2022106.77109.96103.50105.35105.351,072,200
04 Nov 2022110.75111.53104.97105.62105.621,223,100
03 Nov 2022119.25120.05107.70108.89108.892,558,100
02 Nov 2022129.00131.42124.50127.83127.834,498,800
01 Nov 2022235.50235.55228.54229.49229.49701,100
31 Oct 2022235.70239.37234.92235.33235.33205,000
28 Oct 2022236.61240.97234.54236.05236.05141,500
27 Oct 2022235.00239.62234.45236.63236.63200,500
26 Oct 2022237.30237.30233.36234.10234.10193,400
25 Oct 2022235.14239.47234.27237.47237.47147,600
24 Oct 2022236.97238.09234.69235.14235.14134,900
21 Oct 2022236.96237.13234.17235.84235.84127,900
20 Oct 2022237.56240.16233.27234.76234.76186,500
19 Oct 2022238.18240.00235.35238.99238.99172,900
18 Oct 2022235.69240.66235.69239.90239.90161,700
17 Oct 2022235.18236.91234.31235.09235.09119,000
14 Oct 2022230.30235.28229.30234.35234.35284,800
13 Oct 2022232.78233.07228.22229.08229.08263,600
12 Oct 2022234.08234.36230.65231.32231.32144,100
11 Oct 2022235.00236.20232.21233.29233.29198,800
10 Oct 2022236.00237.22234.09234.77234.7769,200
07 Oct 2022238.00238.00234.72236.30236.30120,200
06 Oct 2022241.53241.64237.19238.02238.02147,100
05 Oct 2022242.60244.39240.49240.51240.5184,400
04 Oct 2022244.17245.32243.40244.63244.63112,200
03 Oct 2022242.61246.27241.75242.48242.48168,400
30 Sept 2022246.63248.25240.46241.88241.88267,800
29 Sept 2022247.10248.35243.50245.78245.78172,400
28 Sept 2022244.00247.24242.16246.03246.03169,100
27 Sept 2022241.80245.98241.80244.20244.20121,300
26 Sept 2022245.00245.87241.50241.62241.62130,100
23 Sept 2022246.76246.91242.21244.25244.25149,100
22 Sept 2022240.84252.49240.49246.76246.76350,300
21 Sept 2022243.52244.85241.48241.48241.48105,100
20 Sept 2022241.99243.38241.30242.39242.39136,800
19 Sept 2022249.30249.30243.00243.39243.39313,700
16 Sept 2022249.57250.09247.49249.23249.23295,300
15 Sept 2022253.65253.65249.49249.79249.79209,100
14 Sept 2022254.00254.99252.15253.99253.9988,200
13 Sept 2022253.93254.69253.00253.64253.64115,400
12 Sept 2022255.18256.00253.01254.89254.89151,500
09 Sept 2022252.60255.24251.79254.07254.07183,000
08 Sept 2022250.00252.08244.80252.00252.00391,900
07 Sept 2022252.00252.45249.20250.15250.15312,100
06 Sept 2022257.19257.19249.58251.67251.67486,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...