Rogers Corporation (ROG)
NYSE: ROG · Real-Time Price · USD
103.22
+0.64 (0.62%)
Nov 21, 2024, 10:41 AM EST - Market open
Rogers Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 100.22 | 102.87 | 100.02 | 102.58 | 102.58 | 1.56% | 90,448 |
Nov 19, 2024 | 102.07 | 103.38 | 100.08 | 101.00 | 101.00 | -2.48% | 151,253 |
Nov 18, 2024 | 103.56 | 104.73 | 102.54 | 103.57 | 103.57 | -0.07% | 131,639 |
Nov 15, 2024 | 104.70 | 104.70 | 102.18 | 103.64 | 103.64 | -0.36% | 115,006 |
Nov 14, 2024 | 104.40 | 104.40 | 101.63 | 104.01 | 104.01 | 0.39% | 237,005 |
Nov 13, 2024 | 103.36 | 104.60 | 102.49 | 103.61 | 103.61 | 0.76% | 89,281 |
Nov 12, 2024 | 106.31 | 106.76 | 102.82 | 102.83 | 102.83 | -3.49% | 108,837 |
Nov 11, 2024 | 109.24 | 109.68 | 106.33 | 106.55 | 106.55 | -2.17% | 176,627 |
Nov 8, 2024 | 111.93 | 112.14 | 108.04 | 108.91 | 108.91 | -2.74% | 119,234 |
Nov 7, 2024 | 112.71 | 113.29 | 110.83 | 111.98 | 111.98 | -0.57% | 120,471 |
Nov 6, 2024 | 109.72 | 114.05 | 108.04 | 112.62 | 112.62 | 8.48% | 238,222 |
Nov 5, 2024 | 101.16 | 104.02 | 101.16 | 103.82 | 103.82 | 1.91% | 129,550 |
Nov 4, 2024 | 102.48 | 104.60 | 101.56 | 101.87 | 101.87 | -0.86% | 132,663 |
Nov 1, 2024 | 100.34 | 102.77 | 99.21 | 102.75 | 102.75 | 2.46% | 127,540 |
Oct 31, 2024 | 104.80 | 105.17 | 100.21 | 100.28 | 100.28 | -3.89% | 169,667 |
Oct 30, 2024 | 103.47 | 106.29 | 103.47 | 104.34 | 104.34 | 0.76% | 96,390 |
Oct 29, 2024 | 102.64 | 104.22 | 101.84 | 103.55 | 103.55 | 0.63% | 126,156 |
Oct 28, 2024 | 101.76 | 104.15 | 101.17 | 102.90 | 102.90 | 1.56% | 179,284 |
Oct 25, 2024 | 96.10 | 103.90 | 96.10 | 101.32 | 101.32 | 1.83% | 244,188 |
Oct 24, 2024 | 101.63 | 102.23 | 98.99 | 99.50 | 99.50 | -1.14% | 259,458 |
Oct 23, 2024 | 100.63 | 100.87 | 99.26 | 100.65 | 100.65 | 0.02% | 94,133 |
Oct 22, 2024 | 101.95 | 103.23 | 99.94 | 100.63 | 100.63 | -1.72% | 101,621 |
Oct 21, 2024 | 104.41 | 104.97 | 101.82 | 102.39 | 102.39 | -2.20% | 102,052 |
Oct 18, 2024 | 106.65 | 107.48 | 104.55 | 104.69 | 104.69 | -1.10% | 119,464 |
Oct 17, 2024 | 105.07 | 105.85 | 103.58 | 105.85 | 105.85 | 1.22% | 87,693 |
Oct 16, 2024 | 104.99 | 105.43 | 103.98 | 104.57 | 104.57 | 0.79% | 97,353 |
Oct 15, 2024 | 104.44 | 106.64 | 103.40 | 103.75 | 103.75 | -1.29% | 165,924 |
Oct 14, 2024 | 103.85 | 105.31 | 103.57 | 105.11 | 105.11 | 0.71% | 90,732 |
Oct 11, 2024 | 102.16 | 104.47 | 102.16 | 104.37 | 104.37 | 1.86% | 81,675 |
Oct 10, 2024 | 100.68 | 102.49 | 99.68 | 102.46 | 102.46 | 0.26% | 103,201 |
Oct 9, 2024 | 101.57 | 102.50 | 100.17 | 102.19 | 102.19 | 1.11% | 106,667 |
Oct 8, 2024 | 102.79 | 103.95 | 101.00 | 101.07 | 101.07 | -2.30% | 120,032 |
Oct 7, 2024 | 104.04 | 104.25 | 103.01 | 103.45 | 103.45 | -1.46% | 105,652 |
Oct 4, 2024 | 107.69 | 107.69 | 104.53 | 104.98 | 104.98 | -0.63% | 95,856 |
Oct 3, 2024 | 107.49 | 108.72 | 105.57 | 105.65 | 105.65 | -2.58% | 162,622 |
Oct 2, 2024 | 109.30 | 109.74 | 107.15 | 108.45 | 108.45 | -0.90% | 292,214 |
Oct 1, 2024 | 112.85 | 112.85 | 108.89 | 109.43 | 109.43 | -3.17% | 137,981 |
Sep 30, 2024 | 109.82 | 113.36 | 109.47 | 113.01 | 113.01 | 2.51% | 199,919 |
Sep 27, 2024 | 109.54 | 111.01 | 108.96 | 110.24 | 110.24 | 1.97% | 115,635 |
Sep 26, 2024 | 106.10 | 108.73 | 105.45 | 108.11 | 108.11 | 3.91% | 116,142 |
Sep 25, 2024 | 104.42 | 104.89 | 103.59 | 104.04 | 104.04 | -0.71% | 109,310 |
Sep 24, 2024 | 104.27 | 105.49 | 103.79 | 104.78 | 104.78 | 1.53% | 115,244 |
Sep 23, 2024 | 103.73 | 103.79 | 102.58 | 103.20 | 103.20 | -0.03% | 96,270 |
Sep 20, 2024 | 105.31 | 105.31 | 102.69 | 103.23 | 103.23 | -2.43% | 340,337 |
Sep 19, 2024 | 107.44 | 107.44 | 105.42 | 105.80 | 105.80 | 1.14% | 94,518 |
Sep 18, 2024 | 106.00 | 107.76 | 104.57 | 104.61 | 104.61 | -0.92% | 83,802 |
Sep 17, 2024 | 106.36 | 106.82 | 105.20 | 105.58 | 105.58 | 0.62% | 97,838 |
Sep 16, 2024 | 105.32 | 105.99 | 103.38 | 104.93 | 104.93 | 0.44% | 145,133 |
Sep 13, 2024 | 103.63 | 105.10 | 102.96 | 104.47 | 104.47 | 3.27% | 87,911 |
Sep 12, 2024 | 100.31 | 101.20 | 98.58 | 101.16 | 101.16 | 1.61% | 88,186 |
Sep 11, 2024 | 98.24 | 99.63 | 96.41 | 99.56 | 99.56 | 1.70% | 90,342 |
Sep 10, 2024 | 97.62 | 98.40 | 96.86 | 97.90 | 97.90 | -0.19% | 135,000 |
Sep 9, 2024 | 98.47 | 99.68 | 97.65 | 98.09 | 98.09 | -0.50% | 115,007 |
Sep 6, 2024 | 102.64 | 102.93 | 98.49 | 98.58 | 98.58 | -4.02% | 136,947 |
Sep 5, 2024 | 103.75 | 104.40 | 101.33 | 102.71 | 102.71 | -0.59% | 73,277 |
Sep 4, 2024 | 103.89 | 105.10 | 103.29 | 103.32 | 103.32 | -0.09% | 71,946 |
Sep 3, 2024 | 105.87 | 106.58 | 102.84 | 103.41 | 103.41 | -3.59% | 122,850 |
Aug 30, 2024 | 107.69 | 107.93 | 106.34 | 107.26 | 107.26 | -0.19% | 105,898 |
Aug 29, 2024 | 107.76 | 108.62 | 106.91 | 107.46 | 107.46 | 0.64% | 66,620 |
Aug 28, 2024 | 107.73 | 108.42 | 106.38 | 106.78 | 106.78 | -1.40% | 66,306 |
Aug 27, 2024 | 108.31 | 108.75 | 106.84 | 108.30 | 108.30 | -0.37% | 58,141 |
Aug 26, 2024 | 109.00 | 110.77 | 108.32 | 108.70 | 108.70 | 0.67% | 77,217 |
Aug 23, 2024 | 104.40 | 108.61 | 104.13 | 107.98 | 107.98 | 4.10% | 78,200 |
Aug 22, 2024 | 106.09 | 106.39 | 103.13 | 103.73 | 103.73 | -2.31% | 86,351 |
Aug 21, 2024 | 105.14 | 106.48 | 104.79 | 106.18 | 106.18 | 1.89% | 54,850 |
Aug 20, 2024 | 106.84 | 106.84 | 104.17 | 104.21 | 104.21 | -2.83% | 69,994 |
Aug 19, 2024 | 106.20 | 107.87 | 106.20 | 107.24 | 107.24 | 0.89% | 62,541 |
Aug 16, 2024 | 106.65 | 107.97 | 105.42 | 106.29 | 106.29 | -0.71% | 53,319 |
Aug 15, 2024 | 106.24 | 108.11 | 105.04 | 107.05 | 107.05 | 3.47% | 117,765 |
Aug 14, 2024 | 103.30 | 103.84 | 103.04 | 103.46 | 103.46 | 0.53% | 166,216 |
Aug 13, 2024 | 101.05 | 102.91 | 100.31 | 102.91 | 102.91 | 0.82% | 219,085 |
Aug 12, 2024 | 105.00 | 106.19 | 101.20 | 102.07 | 102.07 | -2.73% | 167,572 |
Aug 9, 2024 | 106.74 | 106.74 | 104.66 | 104.94 | 104.94 | -0.64% | 90,372 |
Aug 8, 2024 | 105.73 | 107.52 | 104.27 | 105.62 | 105.62 | 0.91% | 79,010 |
Aug 7, 2024 | 108.00 | 110.10 | 104.59 | 104.67 | 104.67 | -1.64% | 139,314 |
Aug 6, 2024 | 107.00 | 109.36 | 105.96 | 106.42 | 106.42 | -0.67% | 139,830 |
Aug 5, 2024 | 106.29 | 108.63 | 105.00 | 107.14 | 107.14 | -3.60% | 137,622 |
Aug 2, 2024 | 112.76 | 112.91 | 110.59 | 111.14 | 111.14 | -4.71% | 98,705 |
Aug 1, 2024 | 121.83 | 121.87 | 114.64 | 116.63 | 116.63 | -4.54% | 143,431 |
Jul 31, 2024 | 123.00 | 126.70 | 122.09 | 122.18 | 122.18 | -0.17% | 107,160 |
Jul 30, 2024 | 123.46 | 124.32 | 121.77 | 122.39 | 122.39 | -0.69% | 111,814 |
Jul 29, 2024 | 123.54 | 125.13 | 122.49 | 123.24 | 123.24 | 0.07% | 254,060 |
Jul 26, 2024 | 127.33 | 129.14 | 121.01 | 123.15 | 123.15 | 0.38% | 333,530 |
Jul 25, 2024 | 125.56 | 127.77 | 122.18 | 122.68 | 122.68 | -2.50% | 216,519 |
Jul 24, 2024 | 127.38 | 128.86 | 125.32 | 125.82 | 125.82 | -2.09% | 108,014 |
Jul 23, 2024 | 128.33 | 130.03 | 126.61 | 128.50 | 128.50 | -0.51% | 125,024 |
Jul 22, 2024 | 126.43 | 129.30 | 124.47 | 129.16 | 129.16 | 2.97% | 96,103 |
Jul 19, 2024 | 128.33 | 128.33 | 125.20 | 125.44 | 125.44 | -2.24% | 97,862 |
Jul 18, 2024 | 130.33 | 131.59 | 127.46 | 128.31 | 128.31 | -2.12% | 97,898 |
Jul 17, 2024 | 131.71 | 134.07 | 130.54 | 131.09 | 131.09 | -1.73% | 139,389 |
Jul 16, 2024 | 129.85 | 133.77 | 129.26 | 133.40 | 133.40 | 4.04% | 124,734 |
Jul 15, 2024 | 127.68 | 130.55 | 126.08 | 128.22 | 128.22 | 1.63% | 117,779 |
Jul 12, 2024 | 125.01 | 127.69 | 123.87 | 126.16 | 126.16 | 1.88% | 92,812 |
Jul 11, 2024 | 122.86 | 124.56 | 120.99 | 123.83 | 123.83 | 3.62% | 95,344 |
Jul 10, 2024 | 118.00 | 119.61 | 115.89 | 119.50 | 119.50 | 1.42% | 112,635 |
Jul 9, 2024 | 120.44 | 120.44 | 117.32 | 117.83 | 117.83 | -2.54% | 78,850 |
Jul 8, 2024 | 119.49 | 123.15 | 119.49 | 120.90 | 120.90 | 1.75% | 165,760 |
Jul 5, 2024 | 119.64 | 119.64 | 118.05 | 118.82 | 118.82 | -1.23% | 125,292 |
Jul 3, 2024 | 119.38 | 120.54 | 119.23 | 120.30 | 120.30 | 0.75% | 55,620 |
Jul 2, 2024 | 116.55 | 120.53 | 116.55 | 119.40 | 119.40 | 2.79% | 121,781 |