UK Markets open in 5 hrs 30 mins

Rogers Corporation (ROG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
271.00-1.62 (-0.59%)
At close: 04:00PM EST
271.00 0.00 (0.00%)
After hours: 05:12PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2021272.62272.74271.00271.00271.00410,498
30 Nov 2021270.72272.91270.72272.62272.62444,200
29 Nov 2021271.29271.60270.47271.48271.48339,800
26 Nov 2021270.70272.69270.00270.35270.35286,400
24 Nov 2021270.35271.91270.35271.50271.50285,200
23 Nov 2021270.44272.15270.10270.10270.10386,500
22 Nov 2021270.14271.74269.60270.32270.32605,000
19 Nov 2021270.00270.23269.81270.06270.06977,200
18 Nov 2021270.08270.31269.61269.94269.94715,800
17 Nov 2021270.09270.25269.59270.06270.06695,000
16 Nov 2021269.80270.39269.71270.04270.04419,900
15 Nov 2021269.87270.59269.62269.83269.83298,800
12 Nov 2021270.14270.14269.45269.77269.77457,100
11 Nov 2021269.51270.24269.25269.58269.58317,100
10 Nov 2021269.60270.05269.00269.19269.19438,700
09 Nov 2021270.38270.38268.75269.55269.55438,200
08 Nov 2021269.10270.24269.10269.87269.87622,800
05 Nov 2021270.00270.59268.89269.50269.50655,400
04 Nov 2021270.73270.73268.50269.36269.36998,000
03 Nov 2021270.63273.00269.67269.80269.801,045,000
02 Nov 2021271.92272.01268.40269.90269.903,634,800
01 Nov 2021201.38209.83198.16208.23208.2362,200
29 Oct 2021200.00202.57197.87201.12201.1281,800
28 Oct 2021193.53199.85193.53199.64199.6440,400
27 Oct 2021192.96196.46192.20192.20192.2035,200
26 Oct 2021194.79196.60193.43194.32194.3252,000
25 Oct 2021192.00197.01191.83194.98194.9844,300
22 Oct 2021191.69195.71190.76191.92191.9243,900
21 Oct 2021191.31193.56189.45193.21193.2142,500
20 Oct 2021189.55192.10187.31191.25191.2524,500
19 Oct 2021188.40190.52187.33190.00190.0024,400
18 Oct 2021186.32188.96184.84187.85187.8532,900
15 Oct 2021191.45191.45186.78187.51187.5147,000
14 Oct 2021185.82190.34185.26188.87188.8737,200
13 Oct 2021184.03184.33181.49183.69183.6931,900
12 Oct 2021186.40186.40183.43183.83183.8331,800
11 Oct 2021184.75186.44182.55183.60183.6032,000
08 Oct 2021184.86186.91184.86185.51185.5132,100
07 Oct 2021184.59186.82182.21183.09183.0971,800
06 Oct 2021183.83185.75180.42182.32182.3249,100
05 Oct 2021186.54189.11185.70186.40186.4060,000
04 Oct 2021189.49190.22184.75185.78185.7844,200
01 Oct 2021186.94191.31185.20190.11190.1182,700
30 Sept 2021188.04191.51186.40186.48186.4885,700
29 Sept 2021191.84193.20185.73186.09186.0948,200
28 Sept 2021190.93193.56187.78192.06192.0694,500
27 Sept 2021189.77194.91189.00192.76192.7653,100
24 Sept 2021187.59192.14187.09190.71190.7174,500
23 Sept 2021185.92191.54183.51189.46189.4665,000
22 Sept 2021184.68187.61181.82185.25185.2564,100
21 Sept 2021185.38185.38178.43182.51182.5178,800
20 Sept 2021183.58185.78179.32183.41183.4166,200
17 Sept 2021191.32191.92184.45187.42187.42239,100
16 Sept 2021193.21193.63190.16190.16190.1669,600
15 Sept 2021192.03193.15189.31192.93192.9348,400
14 Sept 2021196.39196.39191.63192.94192.9448,700
13 Sept 2021196.49196.49193.10195.09195.0931,200
10 Sept 2021194.89199.47194.08194.55194.5579,100
09 Sept 2021196.82197.66193.09193.79193.7988,100
08 Sept 2021204.55205.08195.05196.37196.3783,100
07 Sept 2021206.40209.14205.56206.00206.0072,500
03 Sept 2021208.92212.14206.37206.90206.9058,400
02 Sept 2021211.31213.33207.67209.77209.7752,100
01 Sept 2021213.64213.66209.15209.86209.8650,800
31 Aug 2021215.02215.02211.63212.41212.4148,300
30 Aug 2021212.29214.67211.46213.82213.8272,300
27 Aug 2021203.40211.86203.40210.59210.5999,600
26 Aug 2021207.98211.76202.07202.97202.9758,000
25 Aug 2021205.51210.06205.01207.55207.5586,300
24 Aug 2021204.25206.36203.39205.91205.9154,800
23 Aug 2021199.31203.28199.31203.00203.0045,000
20 Aug 2021195.62199.01194.99198.67198.6751,900
19 Aug 2021196.60198.09192.73195.86195.8675,700
18 Aug 2021196.70200.19196.67198.22198.2253,800
17 Aug 2021196.30198.67195.12197.34197.3449,400
16 Aug 2021199.81199.85195.75198.97198.9779,600
13 Aug 2021200.06202.68199.27201.32201.3266,000
12 Aug 2021203.15203.15198.39200.10200.1045,600
11 Aug 2021200.49202.73198.20202.04202.0443,100
10 Aug 2021195.00201.83192.90200.34200.3469,000
09 Aug 2021191.97195.67191.97195.53195.5343,400
06 Aug 2021193.69194.58192.08192.91192.9145,100
05 Aug 2021189.95192.86189.95192.70192.7036,900
04 Aug 2021188.34190.96188.34188.51188.5158,000
03 Aug 2021192.68192.68189.55190.33190.33101,100
02 Aug 2021190.29196.22190.02192.19192.1998,600
30 Jul 2021179.96191.38176.00190.60190.60180,000
29 Jul 2021203.62207.82201.43203.99203.9952,800
28 Jul 2021197.81202.77197.50201.12201.1233,200
27 Jul 2021194.11195.76191.62195.76195.7648,500
26 Jul 2021196.08196.92195.76196.40196.4020,500
23 Jul 2021193.22195.69189.63194.36194.3638,600
22 Jul 2021196.10196.52191.00192.40192.4032,400
21 Jul 2021198.26200.00194.16195.91195.9145,500
20 Jul 2021191.67199.60191.67196.65196.65117,300
19 Jul 2021188.69194.40186.65191.31191.3148,900
16 Jul 2021196.67197.12193.65193.67193.6752,900
15 Jul 2021194.96195.26192.04194.44194.4436,000
14 Jul 2021197.95199.56194.18194.53194.5329,400
13 Jul 2021198.24198.24195.67196.19196.1929,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...