UK Markets open in 7 hrs 44 mins

Rogers Corporation (ROG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
191.54-3.21 (-1.65%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jun 2021192.05195.06188.12191.54191.54151,700
17 Jun 2021198.76198.96192.61194.75194.7589,900
16 Jun 2021192.95198.95192.92197.86197.8699,600
15 Jun 2021191.47191.98189.27191.98191.9852,500
14 Jun 2021190.01191.06188.60191.06191.0655,900
11 Jun 2021191.19191.49187.91190.56190.5641,400
10 Jun 2021194.39194.39188.97189.64189.6443,200
09 Jun 2021194.32194.32191.77192.39192.3952,000
08 Jun 2021191.70194.86190.26193.48193.4845,500
07 Jun 2021192.27192.27189.92191.84191.8473,000
04 Jun 2021190.15192.47190.15192.03192.0338,800
03 Jun 2021188.94190.29187.51190.17190.1746,100
02 Jun 2021191.46191.46186.72190.17190.1753,900
01 Jun 2021188.44194.20186.60192.17192.1775,300
28 May 2021190.23190.23185.59187.35187.3541,300
27 May 2021190.25192.38186.67188.41188.4175,000
26 May 2021184.84189.20181.01188.33188.3376,500
25 May 2021183.11185.56179.91180.09180.0947,000
24 May 2021183.46186.36182.26183.16183.1667,500
21 May 2021182.43184.82180.25183.46183.4671,100
20 May 2021178.68180.30177.60179.80179.8038,600
19 May 2021175.75179.23175.01178.92178.9242,100
18 May 2021181.64185.64179.00179.42179.4254,800
17 May 2021183.95184.04181.28182.26182.2637,400
14 May 2021184.80186.99184.17186.27186.2742,700
13 May 2021177.62182.27176.38182.08182.0859,400
12 May 2021180.61181.03175.20175.84175.8488,300
11 May 2021175.21183.48172.84183.06183.0691,900
10 May 2021189.65189.65180.40180.68180.6861,200
07 May 2021191.57193.03189.15190.16190.1632,400
06 May 2021189.04192.12187.48190.95190.9546,300
05 May 2021189.32191.76186.40188.60188.6079,700
04 May 2021192.97193.78187.00187.75187.7553,500
03 May 2021198.61201.33193.26194.97194.97154,300
30 Apr 2021187.27200.00185.24195.84195.84127,800
29 Apr 2021193.38193.38188.93189.48189.4895,800
28 Apr 2021193.02193.65188.30190.91190.91117,000
27 Apr 2021202.83202.83193.66193.99193.9968,200
26 Apr 2021204.52206.13202.84203.13203.1333,800
23 Apr 2021200.61205.95199.02203.16203.1662,100
22 Apr 2021202.12204.23198.29198.78198.7842,300
21 Apr 2021195.64202.39195.64199.60199.6037,500
20 Apr 2021199.58201.13193.25195.51195.5185,300
19 Apr 2021198.89202.39197.01201.17201.1772,000
16 Apr 2021196.73202.00196.73201.29201.29113,100
15 Apr 2021193.38194.22190.37193.33193.3325,000
14 Apr 2021190.19194.19190.03191.38191.3830,900
13 Apr 2021192.12192.12189.26190.16190.1631,500
12 Apr 2021195.12195.12190.09191.26191.2632,100
09 Apr 2021193.64194.33191.18194.09194.0926,500
08 Apr 2021192.16194.16190.20192.37192.3746,300
07 Apr 2021194.66195.12188.74189.71189.7134,200
06 Apr 2021195.06196.49193.70195.18195.1846,200
05 Apr 2021195.01197.71192.20193.65193.6554,600
01 Apr 2021190.99192.92187.81192.66192.6666,000
31 Mar 2021188.09191.19183.36188.21188.2174,100
30 Mar 2021183.76188.73181.61186.92186.9256,000
29 Mar 2021191.75196.09183.69183.76183.7668,800
26 Mar 2021183.08192.14183.08191.55191.55138,700
25 Mar 2021174.65183.68174.65181.99181.9962,500
24 Mar 2021183.26186.56178.16178.28178.2887,200
23 Mar 2021190.17190.75179.30180.68180.6866,200
22 Mar 2021199.25199.50190.95191.54191.5451,800
19 Mar 2021197.93199.00192.72198.16198.16219,600
18 Mar 2021195.61198.67191.33197.93197.93124,200
17 Mar 2021195.02197.80192.26197.80197.8092,400
16 Mar 2021195.91196.71192.70195.99195.9954,400
15 Mar 2021193.27195.53191.48195.53195.5347,900
12 Mar 2021192.07196.05192.00194.50194.5063,100
11 Mar 2021186.45193.62184.36193.47193.4761,100
10 Mar 2021183.45188.04182.68184.18184.1844,200
09 Mar 2021178.30184.98178.30183.48183.4891,000
08 Mar 2021183.87183.87172.21175.17175.1794,400
05 Mar 2021189.56189.56177.07181.84181.84110,600
04 Mar 2021189.46190.24183.30185.54185.54144,900
03 Mar 2021188.22190.93187.20189.19189.1968,300
02 Mar 2021187.98189.29183.55187.48187.4872,200
01 Mar 2021184.81188.37184.49188.06188.0652,500
26 Feb 2021179.33184.60176.77181.48181.4880,500
25 Feb 2021184.24186.87175.62176.96176.9662,100
24 Feb 2021183.35189.11180.32186.32186.32117,400
23 Feb 2021189.38189.38181.05184.58184.58148,100
22 Feb 2021183.45195.39181.00191.89191.89100,400
19 Feb 2021175.84192.81174.00185.98185.98135,200
18 Feb 2021174.44174.44170.03170.42170.4254,000
17 Feb 2021178.18178.38172.88174.58174.5842,400
16 Feb 2021181.96182.24178.01180.25180.2542,300
12 Feb 2021179.89182.27178.29179.26179.2643,500
11 Feb 2021177.61181.26177.05180.80180.8058,900
10 Feb 2021184.02184.68175.82176.42176.4261,400
09 Feb 2021177.16183.65177.16181.50181.5050,100
08 Feb 2021173.75178.59173.75178.08178.0845,700
05 Feb 2021170.51172.10167.70172.10172.1044,300
04 Feb 2021167.21170.04167.21169.84169.8443,400
03 Feb 2021165.78168.22163.63166.84166.8440,100
02 Feb 2021168.54169.71163.35167.15167.1540,300
01 Feb 2021157.54166.86157.54165.01165.0162,100
29 Jan 2021159.91161.74155.42156.07156.0778,900
28 Jan 2021164.04164.04159.62160.10160.1065,200
27 Jan 2021160.40164.12159.45161.85161.8569,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...