$57.84 -0.99 (%) Rogers Corp - NYSE

Sep. 19, 2014 | 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
9/19/201458.8959.6357.3857.84116,664
9/18/201458.2759.0058.0658.8339,888
9/17/201458.2358.6957.3258.3028,888
9/16/201457.8058.3157.3458.2949,728
9/15/201457.9558.2057.1057.8960,869
9/12/201458.5658.5657.2457.8082,043
9/11/201458.2158.9458.1458.7437,840
9/10/201458.3959.3358.3158.5876,255
9/9/201459.8859.8857.9558.5572,967
9/8/201460.0560.0559.3559.6330,303
9/5/201460.5560.9959.9260.0088,289
9/4/201459.9961.0559.7960.74128,394
9/3/201460.8460.8459.7159.8775,344
9/2/201460.3460.7659.7760.4645,886
8/29/201460.0160.4159.1460.1832,084
8/28/201460.0060.0659.7760.0056,731
8/27/201460.7960.8360.0160.1117,404
8/26/201460.5961.0560.2860.7632,924
8/25/201460.3560.7060.0060.5349,300
8/22/201460.5760.5759.9159.9958,182
8/21/201459.8260.8659.4360.5270,926
8/20/201458.6559.8058.4759.7576,145
8/19/201458.5058.9558.1858.94115,280
8/18/201458.8058.8058.0458.4589,944
8/15/201459.0659.2257.4458.2178,616
8/14/201458.5058.6057.6658.4747,301
8/13/201458.8959.0258.2258.3096,439
8/12/201460.2560.6158.7458.9962,231
8/11/201459.7660.8659.5660.4440,949
8/8/201459.1659.8659.0859.6654,652
8/7/201459.7560.0159.0159.2764,386
8/6/201458.3560.1158.3559.5252,012
8/5/201458.5959.0158.0058.6555,233
8/4/201458.4659.1057.9558.90121,428
8/1/201457.8258.6857.3658.23106,609
7/31/201458.8659.0157.3657.36121,145
7/30/201461.5061.9858.5259.63161,955
7/29/201460.9761.3960.5061.0085,543
7/28/201460.0460.9458.8360.83103,931
7/25/201460.3261.3959.5160.00154,097
7/24/201462.2362.5760.5760.89173,377
7/23/201462.5962.6161.8362.0049,354
7/22/201462.2362.9062.1662.5695,564
7/21/201463.0763.0761.2761.85159,329
7/18/201463.7064.2863.0863.44327,886
7/17/201464.9565.2564.3864.9395,201
7/16/201466.0166.0164.9965.3433,542
7/15/201464.7966.8664.7965.5777,220
7/14/201467.0067.4266.5467.1454,833
7/11/201465.6566.3865.5466.1072,694
7/10/201465.4366.4465.1065.6269,600
7/9/201467.2767.5966.4866.6950,112
7/8/201467.2167.4966.3467.01113,798
7/7/201467.8667.9067.0267.3768,623
7/3/201467.9068.3367.7068.3354,556
7/2/201467.4168.3467.0867.54131,478
7/1/201466.6767.8266.4967.59116,554
6/30/201465.0066.3664.9966.3593,229
6/27/201464.4565.5064.2165.41128,467
6/26/201463.3364.7663.1864.4548,092
6/25/201464.1464.6863.4464.2057,151
6/24/201464.5665.6164.3364.4856,985
6/23/201464.7065.0064.4564.83115,178
6/20/201464.6464.8064.4264.71163,865
6/19/201464.7564.7563.9164.3048,307
6/18/201464.7164.8863.5164.5335,472
6/17/201463.8564.8463.5364.6243,735
6/16/201464.7465.0663.8564.0453,444
6/13/201465.4365.4663.9864.3644,750
6/12/201465.3965.9464.8465.2325,368
6/11/201466.4166.7765.1165.6357,860
6/10/201466.2566.8365.7966.7391,749
6/9/201465.7567.3065.4566.26129,005
6/6/201464.6765.7563.8565.6379,943
6/5/201461.2864.3260.8764.0892,091
6/4/201460.9361.3560.2361.1252,764
6/3/201461.2762.4860.3661.2149,884
6/2/201462.2862.8861.0061.4359,887
5/30/201462.2562.4161.2462.2663,285
5/29/201462.9062.9062.0162.1231,777
5/28/201462.6463.4962.3062.5388,430
5/27/201461.2562.2660.5162.1471,937
5/23/201460.1660.9759.9260.8846,681
5/22/201459.6360.0659.3260.0255,172
5/21/201459.9960.5258.8659.4757,858
5/20/201461.0661.0659.3459.6876,380
5/19/201460.1861.3560.1861.1041,131
5/16/201460.1960.2759.4060.2458,558
5/15/201460.4860.6259.4760.3460,763
5/14/201461.9062.1260.6760.9695,488
5/13/201462.3063.8461.4961.90181,931
5/12/201460.0062.9258.9562.4598,341
5/9/201459.4060.4159.2459.9971,682
5/8/201460.7561.3859.5759.7772,984
5/7/201460.4260.9959.8860.8985,737
5/6/201460.1260.5759.2860.22202,922
5/5/201459.6560.7659.2860.40128,644
5/2/201460.3161.0559.6659.87143,092
5/1/201459.9860.7059.6160.15442,349
4/30/201457.7961.0857.0160.02377,217
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center