UK Markets close in 51 mins

Rogers Corporation (ROG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
96.70-1.08 (-1.10%)
As of 10:38AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Sep 202096.6097.5896.2696.7096.709,768
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
01 Sep 2020113.27116.89112.30116.52116.52134,000
31 Aug 2020115.05115.06113.25113.31113.31121,700
28 Aug 2020115.04115.57114.35115.05115.05124,500
27 Aug 2020116.51117.00114.43114.44114.4462,000
26 Aug 2020115.38117.05114.61115.47115.4772,600
25 Aug 2020118.23119.55115.35115.37115.3754,500
24 Aug 2020117.07118.63116.92117.17117.1784,300
21 Aug 2020117.35117.94115.96116.14116.1487,800
20 Aug 2020119.37119.98117.91117.98117.9866,800
19 Aug 2020121.34122.58120.34121.01121.0185,300
18 Aug 2020123.96123.96120.01120.65120.6577,000
17 Aug 2020122.33123.95122.33123.47123.4751,300
14 Aug 2020122.57122.90122.12122.48122.4854,800
13 Aug 2020124.34124.34122.39123.56123.5637,800
12 Aug 2020123.99125.30122.90124.57124.5754,900
11 Aug 2020121.27124.41121.24122.08122.0898,800
10 Aug 2020122.52123.83119.49119.72119.7266,600
07 Aug 2020118.84122.09118.84121.57121.5790,400
06 Aug 2020121.86122.07118.16119.91119.9162,600
05 Aug 2020122.10123.91120.66121.37121.37100,900
04 Aug 2020121.44123.14119.38120.50120.5089,900
03 Aug 2020119.38124.75119.35122.00122.00111,100
31 Jul 2020126.70128.00113.37119.19119.19435,600
30 Jul 2020131.69134.60129.92133.23133.2375,600
29 Jul 2020129.57134.31129.57134.07134.0770,100
28 Jul 2020131.46131.95129.32129.50129.5063,900
27 Jul 2020128.68133.46128.68132.96132.9677,700
24 Jul 2020128.27129.99127.81128.91128.9168,000
23 Jul 2020128.21130.51127.31129.42129.4290,100
22 Jul 2020123.16128.69123.16128.18128.18267,900
21 Jul 2020128.00128.97124.50124.82124.8297,400
20 Jul 2020126.20127.79126.20126.21126.2166,700
17 Jul 2020127.53129.03126.20126.58126.58105,200
16 Jul 2020126.73127.06123.89126.67126.6771,900
15 Jul 2020130.00131.08126.59128.05128.05125,900
14 Jul 2020125.26127.57124.10127.39127.3971,900
13 Jul 2020126.00127.67124.27124.98124.98112,300
10 Jul 2020121.30124.96120.03124.52124.52147,700
09 Jul 2020123.75125.20119.06120.83120.83153,600
08 Jul 2020125.25126.15122.62124.22124.22184,300
07 Jul 2020126.43126.94124.95125.26125.2684,700
06 Jul 2020127.88128.82125.39128.15128.1573,100
02 Jul 2020123.22126.93123.22124.82124.8289,200
01 Jul 2020124.52126.14119.00120.26120.2690,100
30 Jun 2020119.92126.27119.92124.60124.60145,800
29 Jun 2020120.90123.54119.30120.84120.8485,800
26 Jun 2020121.50121.92118.10118.71118.71474,700
25 Jun 2020116.91121.87116.16121.69121.69144,400
24 Jun 2020118.46119.81116.36117.13117.13226,500
23 Jun 2020120.40120.91119.32120.12120.1293,100
22 Jun 2020114.64119.01113.71118.56118.56116,600
19 Jun 2020115.80117.24114.18115.75115.75146,700
18 Jun 2020113.49115.65113.46114.30114.3060,200
17 Jun 2020117.86117.86113.59115.13115.1371,000
16 Jun 2020117.98118.30114.69116.52116.5271,000
15 Jun 2020104.32114.81104.32112.68112.68151,600
12 Jun 2020109.83110.49105.37107.65107.6583,700
11 Jun 2020111.00112.77105.11105.11105.11104,400
10 Jun 2020117.70118.80115.39115.84115.84117,500
09 Jun 2020119.10119.39115.56117.72117.7282,000
08 Jun 2020121.34123.38120.24120.67120.67147,400
05 Jun 2020124.24126.36119.57120.04120.04129,400
04 Jun 2020114.58119.53112.50119.53119.53190,000
03 Jun 2020112.56117.61112.20116.17116.1781,000
02 Jun 2020109.69113.16109.69110.81110.81139,400
01 Jun 2020108.54112.18106.79109.62109.6292,000
29 May 2020108.11109.13106.99108.26108.26109,300
28 May 2020112.72113.55108.94109.26109.2682,300
27 May 2020113.30114.18109.57112.07112.07254,300
26 May 2020108.67114.29108.67111.36111.36134,700
22 May 2020106.12106.12102.95104.88104.88162,000
21 May 2020103.03106.98102.91105.13105.13117,100
20 May 2020103.18106.19103.13103.91103.91145,800
19 May 202099.58104.3898.95101.23101.23109,600
18 May 2020100.00100.9798.94100.33100.33220,200
15 May 202097.5099.0796.0896.4396.43118,300
14 May 202096.9398.7292.0198.0298.02133,800
13 May 2020105.90105.9097.4998.6498.64125,800
12 May 2020105.62109.45103.77106.28106.28176,800
11 May 2020106.65107.04104.95104.97104.97180,800
08 May 2020105.00108.35104.40107.38107.38236,600
07 May 2020107.12107.16103.54104.68104.68148,200
06 May 2020107.49107.49104.38105.90105.90103,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more