$55.97 -0.23 (%) Rogers Corp - NYSE

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROG historical data

Date Open High Low Close Volume
7/31/201556.2757.0355.6855.97282,759
7/30/201552.3457.5052.0156.20308,245
7/29/201552.6853.5052.0552.52230,240
7/28/201552.9653.3951.9052.86173,280
7/27/201552.4153.3052.1552.70109,315
7/24/201553.9554.2752.5352.86224,742
7/23/201553.6254.2353.4154.16414,013
7/22/201554.0554.1653.1753.37201,592
7/21/201554.3354.7653.0654.02335,621
7/20/201555.0455.2454.3454.36153,319
7/17/201556.1556.9454.9955.13353,496
7/16/201557.3457.5555.4856.09354,050
7/15/201557.7757.9056.6857.14293,461
7/14/201558.4959.0157.6057.78159,104
7/13/201558.9959.6957.9758.59185,475
7/10/201559.9060.8357.7058.92386,137
7/9/201561.5562.4060.4660.59305,338
7/8/201562.8463.6660.6860.97193,668
7/7/201564.5564.5562.3863.47200,324
7/6/201564.4664.8063.7364.43205,864
7/2/201565.9266.1564.7764.9691,942
7/1/201566.8066.9965.4765.90158,650
6/30/201566.8767.6066.0966.14107,090
6/29/201567.7868.0066.0766.41116,098
6/26/201568.7569.0767.3068.14140,082
6/25/201570.1070.6868.5768.75197,437
6/24/201571.2171.2170.1170.5382,307
6/23/201570.6071.5070.1371.1570,777
6/22/201571.0171.0170.0870.8040,812
6/19/201570.8371.9169.7070.64114,667
6/18/201570.1971.1169.6670.60104,116
6/17/201570.5070.9369.5769.97117,918
6/16/201570.2570.8169.9670.5081,650
6/15/201570.1270.7969.6770.4260,830
6/12/201570.0670.9569.6470.7956,593
6/11/201570.9770.9769.5670.0774,909
6/10/201570.2570.9968.9070.8973,096
6/9/201570.9571.1568.8469.75105,601
6/8/201571.5072.0570.8571.1072,278
6/5/201572.0772.2171.0671.62109,228
6/4/201572.6972.6971.8272.28103,758
6/3/201573.1473.7272.6673.1470,060
6/2/201572.7773.5472.2872.7582,847
6/1/201572.5073.7571.8572.9699,389
5/29/201572.0772.5771.1472.25111,177
5/28/201571.9672.6571.3572.27106,311
5/27/201571.1272.0570.7571.95105,732
5/26/201572.0572.5071.0071.11129,945
5/22/201571.4972.9971.0272.43111,412
5/21/201570.8971.9370.6871.5572,952
5/20/201571.7471.9569.7470.90121,740
5/19/201572.5772.5771.0871.8172,529
5/18/201571.0472.7371.0472.5569,227
5/15/201571.3471.7570.8371.3681,999
5/14/201571.3371.5470.8071.34121,348
5/13/201571.1971.4170.6570.73127,945
5/12/201570.6771.2770.2070.8373,428
5/11/201571.2571.9569.6971.09503,660
5/8/201571.5572.1570.9771.5899,164
5/7/201570.8071.3670.4270.9484,232
5/6/201571.6172.1470.7370.92129,853
5/5/201573.7873.8571.2071.55184,643
5/4/201574.2674.5673.5374.07101,322
5/1/201572.6874.4671.7173.97224,974
4/30/201582.1482.1470.7072.71609,252
4/29/201578.3378.3375.0075.45186,575
4/28/201578.6779.1377.4578.34153,658
4/27/201579.7981.2077.8878.49121,391
4/24/201580.0280.3779.4979.9656,674
4/23/201580.3182.0080.1580.43121,499
4/22/201577.5980.6977.0080.18151,284
4/21/201578.2978.8977.5677.62290,116
4/20/201577.5878.7777.5777.80288,633
4/17/201579.2479.2477.2077.3285,041
4/16/201580.7281.0079.9479.9777,142
4/15/201581.5082.0480.8581.0395,804
4/14/201581.7282.0380.6581.3653,349
4/13/201581.2281.9981.1481.71126,929
4/10/201581.3981.9881.0481.1066,448
4/9/201581.3782.4380.0780.9342,030
4/8/201580.8881.6780.7481.3798,422
4/7/201583.2283.8580.7980.9195,268
4/6/201581.1983.7081.1883.1978,843
4/2/201582.6683.4381.5582.4368,958
4/1/201581.9482.8781.3282.8293,168
3/31/201581.3182.4081.2682.21108,119
3/30/201580.6182.2680.6181.93125,825
3/27/201580.4881.0379.5180.37111,142
3/26/201581.5881.7280.2180.8193,937
3/25/201583.4184.8981.2681.66108,654
3/24/201584.0484.3482.7383.14117,433
3/23/201583.5884.9282.6183.81117,055
3/20/201583.5083.5081.1283.28232,369
3/19/201583.2384.3582.0482.99208,703
3/18/201582.1783.9081.9583.74173,818
3/17/201581.5182.6181.1082.44150,205
3/16/201581.6781.7681.0781.71151,218
3/13/201580.4881.2179.8181.05198,294
3/12/201579.6480.7479.3880.3876,978
3/11/201577.5078.7976.8978.7380,129
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!