$44.55 +0.52 (%) Rogers Corp - NYSE

Feb. 12, 2016 | 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
2/12/201644.3944.9344.0044.5578,237
2/11/201644.1744.9943.5344.0376,394
2/10/201644.3445.6844.3444.7794,719
2/9/201644.2544.9644.0144.1774,479
2/8/201644.1645.0043.7444.85107,705
2/5/201645.4845.6844.5344.5471,701
2/4/201644.8446.5844.8145.6161,529
2/3/201645.0345.4244.3644.93132,710
2/2/201644.8245.1344.2044.69116,759
2/1/201647.0047.0045.2545.46116,261
1/29/201644.5047.4744.5047.47168,790
1/28/201644.5044.5943.7044.1866,931
1/27/201645.1845.3543.6444.00114,364
1/26/201644.7345.5944.1145.2398,534
1/25/201646.0546.3144.3444.46118,728
1/22/201645.4146.4145.2546.3695,588
1/21/201644.9645.9944.0044.78185,443
1/20/201643.8345.7243.4044.65272,694
1/19/201645.3545.3543.4844.24200,333
1/15/201642.8845.0242.8844.97302,714
1/14/201643.1644.2442.1943.94219,488
1/13/201643.7144.1541.9243.00205,212
1/12/201643.4544.0942.4643.64125,267
1/11/201644.4544.5942.4742.76194,058
1/8/201644.3444.9943.4644.26186,243
1/7/201644.0146.4544.0044.02226,588
1/6/201645.1445.5843.8244.09171,203
1/5/201648.1148.5445.3045.73169,675
1/4/201650.8650.8647.8748.14193,503
12/31/201551.9152.4651.4451.57177,468
12/30/201553.8854.5451.6952.0086,192
12/29/201553.0154.1052.7854.0876,204
12/28/201553.4053.5552.2452.9494,115
12/24/201553.4254.0053.1153.5929,987
12/23/201551.5954.0751.5253.31141,431
12/22/201550.4751.9650.1851.5193,141
12/21/201550.4550.6249.8850.2778,323
12/18/201548.5250.1248.4550.00419,230
12/17/201548.9049.2246.9348.85171,093
12/16/201549.5349.5347.6248.82228,363
12/15/201549.3650.0748.5049.52136,452
12/14/201551.4951.4948.5849.08160,725
12/11/201550.5651.6750.1751.37193,821
12/10/201551.9152.4251.2951.3681,314
12/9/201552.9254.2151.2351.77185,856
12/8/201554.3654.3652.7152.90104,811
12/7/201554.6355.3554.3654.69122,601
12/4/201555.8656.2653.9954.85120,890
12/3/201556.3157.1555.6055.88117,674
12/2/201556.0156.7055.8756.03133,134
12/1/201555.6756.5555.4056.00109,352
11/30/201555.4256.2054.7055.43129,002
11/27/201554.9956.0254.6055.2629,277
11/25/201554.4555.0654.2554.9956,401
11/24/201556.0056.2754.1454.25178,540
11/23/201556.6456.8855.1456.22189,854
11/20/201553.5656.8653.4756.60259,001
11/19/201553.2353.6452.7053.2189,471
11/18/201553.1753.5652.6553.21116,831
11/17/201552.8254.0852.1453.21114,579
11/16/201552.8152.9852.0252.6374,632
11/13/201551.6753.1650.6953.00140,662
11/12/201553.5353.5651.4752.03299,569
11/11/201552.8254.1551.9653.85184,208
11/10/201551.1052.8550.5052.82148,271
11/9/201552.2652.4251.0851.31110,493
11/6/201551.0052.2950.5952.2690,238
11/5/201549.9251.1449.7351.00125,079
11/4/201548.8549.8548.5349.71215,350
11/3/201547.4949.3347.2848.75214,396
11/2/201546.5247.9046.5047.74179,477
10/30/201548.9449.0746.2346.52142,656
10/29/201552.6452.6447.9949.14310,553
10/28/201550.5053.1350.5052.98313,466
10/27/201551.0951.4449.8650.20100,831
10/26/201552.3152.6151.3551.4598,330
10/23/201553.5153.7752.1552.5185,233
10/22/201551.9553.6751.8653.15137,080
10/21/201554.2954.5051.4051.55141,979
10/20/201554.0654.8053.6454.2978,490
10/19/201553.8454.2553.3054.0770,472
10/16/201554.6354.7453.3754.03120,484
10/15/201554.1454.6353.1254.5895,290
10/14/201553.3754.4952.9553.86107,308
10/13/201552.9553.8652.9053.2880,085
10/12/201552.9853.5451.7653.2994,825
10/9/201551.8853.2651.3852.83106,624
10/8/201551.5452.1351.2651.6599,993
10/7/201551.7452.6551.2751.51134,084
10/6/201551.7551.8051.0151.37101,972
10/5/201551.5952.8451.5551.68142,282
10/2/201550.8551.3749.1151.36168,945
10/1/201553.1753.6751.3251.54129,897
9/30/201553.4854.3752.8853.18124,874
9/29/201553.0253.8752.8453.13134,317
9/28/201551.8953.4151.8953.15130,955
9/25/201552.4152.9551.6552.10153,434
9/24/201552.4852.7751.8051.95154,271
9/23/201553.2654.0052.4652.72137,543
9/22/201554.3754.5052.9853.15110,051
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center