ROG - Rogers Corporation

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 2023156.97159.08153.01154.38154.38115,300
31 May 2023157.73158.01154.77157.47157.47251,200
30 May 2023161.12161.50157.39158.39158.3978,800
26 May 2023156.65161.36156.65160.68160.6894,000
25 May 2023154.63157.48152.97157.26157.26125,300
24 May 2023158.46158.66150.03153.49153.49161,700
23 May 2023157.15161.81156.99159.96159.96130,300
22 May 2023160.65161.44157.59157.60157.60106,800
19 May 2023163.45163.49159.96161.01161.0186,600
18 May 2023160.79163.07159.46162.41162.4188,600
17 May 2023157.20161.11156.60160.61160.61144,900
16 May 2023156.85157.68155.56156.77156.7763,400
15 May 2023156.44157.92155.39157.85157.8582,900
12 May 2023156.60157.51154.50156.12156.12111,200
11 May 2023156.74158.12156.56156.85156.8586,500
10 May 2023160.76160.76156.98158.23158.2385,800
09 May 2023159.94160.90158.32159.11159.11104,500
08 May 2023164.10164.85160.95161.03161.03115,000
05 May 2023163.39164.79162.16164.10164.10143,900
04 May 2023163.62165.00161.53162.01162.01153,500
03 May 2023159.99164.89159.99164.29164.29191,200
02 May 2023158.56159.42156.53159.14159.14100,700
01 May 2023160.42162.48157.53159.62159.62275,500
28 Apr 2023167.04167.04158.57160.95160.95305,800
27 Apr 2023155.14156.27153.45155.60155.60106,100
26 Apr 2023156.10157.32154.11154.54154.54139,900
25 Apr 2023157.45158.55156.31157.23157.23143,300
24 Apr 2023158.13159.20158.01158.73158.7385,700
21 Apr 2023159.87160.09157.41158.98158.98150,700
20 Apr 2023159.25160.15157.97159.29159.29205,100
19 Apr 2023160.28160.68159.37160.09160.09147,000
18 Apr 2023161.67162.81158.92160.98160.98115,900
17 Apr 2023160.47162.33159.65160.42160.4267,600
14 Apr 2023160.15161.23157.42159.61159.61144,100
13 Apr 2023159.72161.64158.24160.49160.49100,000
12 Apr 2023161.25162.15158.56158.58158.58119,300
11 Apr 2023161.40163.10159.21159.77159.77149,200
10 Apr 2023158.38162.28158.38161.01161.01165,900
06 Apr 2023157.82160.56156.54159.94159.94136,600
05 Apr 2023158.59158.59155.58157.82157.8284,200
04 Apr 2023162.20162.20155.85159.23159.23127,700
03 Apr 2023162.82165.85160.81162.24162.24140,700
31 Mar 2023165.08165.54161.13163.43163.43257,300
30 Mar 2023155.00164.30155.00162.83162.83369,600
29 Mar 2023152.24153.03151.30153.00153.00253,100
28 Mar 2023149.49151.88147.96151.62151.62204,900
27 Mar 2023152.52152.82148.75150.03150.03161,800
24 Mar 2023151.49152.54149.38151.83151.83155,700
23 Mar 2023151.64156.66149.27152.54152.54170,300
22 Mar 2023153.18154.73151.08151.08151.08172,000
21 Mar 2023154.19155.08151.73153.76153.76150,100
20 Mar 2023150.82154.14150.24152.87152.87201,400
17 Mar 2023151.51152.30146.19149.89149.89462,800
16 Mar 2023149.22153.96148.29152.66152.66195,200
15 Mar 2023154.11156.09148.20150.04150.04377,500
14 Mar 2023155.12156.83152.25156.32156.32233,900
13 Mar 2023152.51154.87149.99151.54151.54167,000
10 Mar 2023159.60159.60151.88154.25154.25219,900
09 Mar 2023162.39165.19159.14159.84159.84335,000
08 Mar 2023160.67165.05159.65162.64162.64439,300
07 Mar 2023155.51160.65155.01160.27160.27328,500
06 Mar 2023157.65159.19154.99155.07155.07374,800
03 Mar 2023153.43158.72153.04157.66157.66349,300
02 Mar 2023153.20156.46151.76153.05153.05313,900
01 Mar 2023153.16162.52149.20154.66154.66588,500
28 Feb 2023148.46151.16145.88147.20147.20336,800
27 Feb 2023150.65151.04148.31148.46148.46276,000
24 Feb 2023146.25150.00146.10149.86149.86172,600
23 Feb 2023146.71149.00145.41147.58147.58158,700
22 Feb 2023144.02147.28143.61146.10146.10211,300
21 Feb 2023147.45147.92143.89144.20144.20153,700
17 Feb 2023149.56151.09147.27148.98148.98144,100
16 Feb 2023150.82155.00149.77150.61150.61329,800
15 Feb 2023149.88152.36149.07152.34152.34277,500
14 Feb 2023147.00151.67145.01150.11150.11245,200
13 Feb 2023150.52152.00147.34147.56147.56151,200
10 Feb 2023148.29153.45147.05150.99150.99331,300
09 Feb 2023151.44152.17148.69149.63149.63365,900
08 Feb 2023149.49151.88148.08150.87150.87276,700
07 Feb 2023151.61151.61144.15150.56150.56604,600
06 Feb 2023150.57156.56148.62149.26149.26742,800
03 Feb 2023141.72147.12140.81146.99146.99415,900
02 Feb 2023140.22144.09139.23143.76143.761,125,400
01 Feb 2023139.22140.94136.75139.16139.16251,000
31 Jan 2023137.02140.82136.00139.59139.59292,600
30 Jan 2023135.24137.29135.04137.19137.19253,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...