UK markets open in 3 hours 18 minutes

Rogers Corporation (ROG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
166.05-2.09 (-1.24%)
At close: 4:00PM EST

166.05 -0.31 (-0.19%)
After hours: 4:26PM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 2021170.16170.16163.31166.05166.0556,430
25 Jan 2021166.84171.00164.79168.14168.1465,800
22 Jan 2021161.67168.68161.34167.97167.9772,100
21 Jan 2021173.62173.75164.14164.16164.16133,000
20 Jan 2021171.72176.64171.14172.47172.4775,200
19 Jan 2021170.97174.20169.58170.55170.55156,800
15 Jan 2021172.07175.60168.20169.14169.1454,000
14 Jan 2021175.67177.41174.64175.00175.0058,900
13 Jan 2021173.69176.92172.90173.77173.7757,800
12 Jan 2021176.47176.80170.84173.52173.52135,000
11 Jan 2021180.50181.94169.07176.16176.16124,800
08 Jan 2021178.22184.82178.22183.64183.64145,800
07 Jan 2021169.70177.00169.48176.59176.59134,400
06 Jan 2021159.48170.26159.48169.70169.70241,200
05 Jan 2021151.02157.88150.86156.35156.3591,500
04 Jan 2021156.12156.95147.93152.09152.09103,000
31 Dec 2020154.66157.67154.44155.29155.2969,000
30 Dec 2020149.35154.39149.35153.76153.7650,700
29 Dec 2020158.25158.25147.60149.50149.5055,200
28 Dec 2020153.19158.82151.49158.13158.1389,800
24 Dec 2020153.16153.16150.79151.26151.2631,600
23 Dec 2020152.55152.74151.00152.02152.0296,500
22 Dec 2020149.19152.53149.19151.09151.0959,000
21 Dec 2020148.65149.92146.02149.62149.62110,800
18 Dec 2020154.79158.25152.40152.59152.59362,100
17 Dec 2020151.44154.97150.28154.20154.2084,000
16 Dec 2020154.78154.99150.06150.55150.55173,200
15 Dec 2020153.32154.91152.03153.65153.6572,600
14 Dec 2020153.00155.50151.01151.19151.19104,900
11 Dec 2020151.00153.00149.00150.57150.5787,300
10 Dec 2020153.57155.21151.66153.22153.2270,900
09 Dec 2020157.26158.86153.57154.19154.1986,500
08 Dec 2020155.79159.25152.82156.07156.07108,200
07 Dec 2020153.02157.68153.02157.22157.2275,600
04 Dec 2020151.82154.51150.23153.71153.7161,500
03 Dec 2020148.85151.35147.31150.16150.1658,600
02 Dec 2020148.14150.41147.10148.34148.3449,500
01 Dec 2020149.65150.65146.43148.34148.3489,700
30 Nov 2020148.92149.36146.22146.91146.91104,600
27 Nov 2020149.70151.85148.86150.52150.5236,200
25 Nov 2020155.24155.27150.12150.88150.88110,100
24 Nov 2020153.82156.85151.92156.69156.69103,600
23 Nov 2020148.83152.14146.60151.54151.5473,200
20 Nov 2020143.53145.81143.04144.90144.9052,200
19 Nov 2020145.00145.03141.46144.86144.8669,900
18 Nov 2020147.00148.75144.59144.91144.91139,800
17 Nov 2020143.49146.35141.22145.50145.50116,600
16 Nov 2020141.48145.49141.24145.27145.2798,800
13 Nov 2020136.82139.78136.82138.66138.6674,900
12 Nov 2020136.13137.96132.46135.01135.01106,100
11 Nov 2020138.14138.14135.15137.52137.5292,800
10 Nov 2020134.23140.52134.23137.44137.44156,100
09 Nov 2020134.38138.74132.68132.78132.78132,700
06 Nov 2020126.77129.97126.53127.95127.95123,800
05 Nov 2020122.28126.85121.91126.23126.23117,800
04 Nov 2020115.90121.40115.00120.17120.1785,600
03 Nov 2020118.30120.71116.47117.64117.64119,300
02 Nov 2020121.95123.57113.86116.42116.42194,200
30 Oct 2020106.68125.00106.32121.22121.22255,500
29 Oct 2020100.05103.5299.66102.98102.98148,400
28 Oct 2020102.75104.71100.56101.01101.01112,500
27 Oct 2020107.34108.16104.67105.14105.1460,100
26 Oct 2020110.26110.26106.65107.94107.9439,400
23 Oct 2020112.96115.69111.63111.83111.8378,500
22 Oct 2020110.64113.48110.36112.78112.7893,000
21 Oct 2020109.60111.06109.12110.16110.1685,600
20 Oct 2020108.93110.00107.87109.90109.9096,500
19 Oct 2020109.05111.74107.31107.59107.5982,600
16 Oct 2020108.07109.87108.01108.59108.5959,000
15 Oct 2020105.63109.00103.37108.48108.4842,400
14 Oct 2020104.03108.22104.03107.10107.10150,100
13 Oct 2020104.73106.36103.77104.15104.1578,700
12 Oct 2020110.16110.25105.59105.92105.9272,700
09 Oct 2020107.00110.71107.00110.32110.32240,000
08 Oct 2020105.22105.89104.53105.70105.70101,600
07 Oct 2020105.81106.67103.61103.75103.75146,600
06 Oct 2020102.64106.30102.19103.62103.62260,000
05 Oct 2020100.83102.3299.89101.41101.4180,300
02 Oct 202099.07101.7899.0799.9499.94104,400
01 Oct 202098.14101.6798.14101.31101.31237,100
30 Sep 202099.28100.5697.6498.0698.0692,500
29 Sep 202099.07100.3297.8299.0399.03103,700
28 Sep 202097.87100.1797.2199.1099.1096,100
25 Sep 202096.6097.5895.6996.2896.2898,200
24 Sep 202098.1198.7697.0497.7897.78117,000
23 Sep 2020101.95103.0098.0898.2498.2469,800
22 Sep 2020101.26103.36100.27102.21102.21141,500
21 Sep 2020101.86101.8697.40100.15100.15106,600
18 Sep 2020107.90107.90103.52104.18104.18253,800
17 Sep 2020104.91107.43104.86106.67106.6770,900
16 Sep 2020108.97109.01106.55106.68106.6880,800
15 Sep 2020107.01109.19106.42108.85108.8575,400
14 Sep 2020108.65110.05105.43106.32106.3295,400
11 Sep 2020110.13110.71107.60107.63107.6374,600
10 Sep 2020111.98112.91109.50109.78109.7888,600
09 Sep 2020112.79113.29110.21111.20111.2093,800
08 Sep 2020111.90114.26110.36111.24111.2493,100
04 Sep 2020116.58116.58112.94113.84113.8463,900
03 Sep 2020120.22120.22114.03114.78114.7865,000
02 Sep 2020116.22121.42116.22121.03121.0376,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...