Rogers Corp $59.89

up +0.87


15/4/2014 06:40 PM  |  NYSE : ROG  
Industries : Electronics / Diversified Electronics
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROG historical data

Date Open High Low Close Volume
4/15/201459.2959.9957.8259.8979,326
4/14/201459.0559.5158.1159.0259,671
4/11/201457.7258.5656.2658.0459,090
4/10/201459.3859.9357.8958.3069,530
4/9/201459.1059.6958.1959.5545,479
4/8/201458.7159.6058.2158.9841,746
4/7/201460.1260.6758.2158.5546,854
4/4/201461.9162.1359.8560.4480,901
4/3/201462.3862.8061.2661.6061,788
4/2/201462.7163.0762.2862.4335,345
4/1/201462.6962.7961.7962.6957,814
3/31/201459.5262.9459.5262.42135,005
3/28/201460.8262.0559.0359.3550,625
3/27/201461.1262.0560.4960.8628,993
3/26/201463.0163.0360.7661.0467,487
3/25/201462.6463.2462.2962.5958,397
3/24/201463.3063.5061.5162.5559,491
3/21/201463.6264.3362.9663.1880,385
3/20/201463.5764.4162.3163.5149,883
3/19/201464.8664.8663.0463.5932,757
3/18/201464.2065.0063.6464.9995,206
3/17/201464.0564.7364.0264.3149,314
3/14/201462.5163.7562.5163.6444,810
3/13/201462.9764.0261.8362.5748,703
3/12/201461.6563.2660.9562.9454,204
3/11/201463.7163.7161.5061.8447,076
3/10/201463.5063.6963.0963.4751,005
3/7/201464.7664.7663.7063.8152,118
3/6/201465.3065.3064.3464.7641,094
3/5/201465.1665.6864.8365.0635,577
3/4/201463.9565.7363.6865.38103,427
3/3/201463.7964.3862.4563.2190,210
2/28/201464.6565.4464.5064.70140,068
2/27/201464.0464.9964.0464.8680,305
2/26/201463.0064.2462.9864.12157,772
2/25/201462.5063.9962.1063.10175,323
2/24/201460.5062.6059.8062.54198,312
2/21/201459.5860.2559.3460.25110,503
2/20/201458.1059.5658.0059.2676,811
2/19/201458.1858.9458.0558.1843,968
2/18/201458.9659.2058.3158.4461,258
2/14/201458.0458.8457.4958.6230,364
2/13/201457.5958.3757.2057.9551,914
2/12/201457.7958.3257.3457.9432,318
2/11/201457.4157.8556.7057.8570,713
2/10/201457.8457.9857.2257.4639,241
2/7/201457.3358.0557.0858.0088,773
2/6/201458.0258.4956.8857.2136,731
2/5/201457.5558.0556.1758.0566,888
2/4/201459.2659.5157.8057.8863,326
2/3/201460.7760.7757.4059.15124,674
1/31/201458.5561.2058.4460.70184,263
1/30/201459.0760.1258.5059.7096,711
1/29/201458.0358.5957.8458.5099,474
1/28/201457.9058.5957.6358.5390,313
1/27/201458.0958.4757.6157.9981,882
1/24/201459.1859.2756.7658.14129,270
1/23/201459.2359.9358.6959.7269,596
1/22/201459.2359.6758.6259.4384,588
1/21/201459.2759.7958.6559.15117,580
1/17/201459.6560.0758.3558.7877,031
1/16/201460.1960.7459.4659.8162,171
1/15/201459.3960.8158.9860.1965,517
1/14/201457.7259.4357.6259.1091,698
1/13/201457.2458.1657.0257.7278,474
1/10/201458.1358.1356.7757.5443,974
1/9/201457.1758.0056.6357.99118,449
1/8/201457.9557.9556.5257.12101,049
1/7/201458.3858.6657.4657.9575,424
1/6/201459.7859.7858.1358.3539,831
1/3/201459.5460.2159.0159.4673,273
1/2/201461.5061.5059.2959.56108,372
12/31/201361.3762.2060.9361.5080,005
12/30/201361.3161.8661.1461.2246,055
12/27/201362.4762.4760.4061.4955,720
12/26/201362.1762.8462.0062.1938,719
12/24/201361.6362.5761.5162.0911,996
12/23/201360.7861.7760.3461.5370,193
12/20/201360.0061.2559.6460.44194,025
12/19/201360.8560.8559.9060.0938,826
12/18/201360.5161.2560.3860.8886,942
12/17/201360.5561.0260.2960.5436,566
12/16/201359.2760.9158.8360.7163,286
12/13/201359.6559.7558.6058.8766,470
12/12/201361.0561.0559.4259.7466,700
12/11/201361.7061.8460.5460.9171,877
12/10/201362.2262.5561.3161.6548,914
12/9/201362.4063.0062.2962.5469,529
12/6/201362.8362.8661.9662.3924,040
12/5/201362.1562.5061.9562.0629,639
12/4/201362.1562.8462.1162.1157,789
12/3/201361.6662.4661.4062.2475,689
12/2/201362.6562.6561.5961.7771,516
11/29/201362.6263.0062.3662.8123,939
11/27/201361.9362.5961.9362.4549,338
11/26/201361.0562.1461.0562.0084,168
11/25/201360.5761.0860.3061.07118,497
11/22/201360.5560.6059.9860.4947,133
11/21/201360.4660.7560.1360.4992,241
11/20/201360.6060.7559.9260.1448,933
Trading Center