$64.96 -0.94 (%) Rogers Corp - NYSE

Jul. 2, 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
7/2/201565.9266.1564.7764.9691,942
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
3/10/201576.6277.4975.9977.4279,994
3/9/201578.2979.2177.4977.5758,222
3/6/201578.4979.5677.7878.0065,077
3/5/201578.0279.6477.5679.2466,276
3/4/201578.0278.9277.6977.9693,581
3/3/201578.5879.1578.0278.4778,049
3/2/201578.5279.5477.5779.2096,532
2/27/201579.9080.2077.8578.28149,297
2/26/201578.3380.2078.3379.78112,472
2/25/201578.4778.7277.6578.3260,858
2/24/201578.2578.8377.4278.2998,407
2/23/201578.7879.0777.1978.1993,394
2/20/201579.2079.2878.1478.78104,491
2/19/201580.3580.8778.6879.18185,568
2/18/201580.5981.3574.2880.35446,338
2/17/201581.7282.5980.3580.72208,347
2/13/201579.5081.8778.8381.63130,334
2/12/201579.1279.5078.5679.2681,367
2/11/201578.5079.1377.2078.5763,107
2/10/201577.8578.5676.4778.3577,499
  • Showing 1-100 of 1,258 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!