$80.37 -0.44 (%) Rogers Corp - NYSE

Mar. 27, 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
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
2/9/201576.2478.5075.9177.35133,599
2/6/201577.5078.1076.2676.6378,905
2/5/201575.7077.8275.4577.4883,941
2/4/201576.6077.2175.2075.7480,351
2/3/201575.8677.5174.3776.8888,892
2/2/201574.1075.7773.2475.5468,939
1/30/201575.5675.7173.8073.8682,503
1/29/201576.3976.5875.2375.96135,313
1/28/201578.1179.2375.3075.99123,996
1/27/201577.0677.9576.0577.3879,225
1/26/201576.2277.9475.6577.5856,370
1/23/201575.0976.8573.9076.1086,118
1/22/201574.4774.9573.1974.90148,747
1/21/201575.3175.6673.6573.9798,654
1/20/201576.4476.6475.2975.3568,046
1/16/201575.6876.7675.6876.2589,226
1/15/201577.4777.5175.4676.11101,151
1/14/201575.8077.1275.2076.9897,807
1/13/201577.7378.9774.7476.46114,435
1/12/201577.6477.7276.2877.0293,254
1/9/201578.5779.0877.1077.40142,877
1/8/201576.8178.9676.7278.80110,185
1/7/201576.6776.6775.3776.0097,979
1/6/201577.2578.5973.9575.9786,433
1/5/201579.2879.4576.9277.2695,849
1/2/201581.4582.0779.2679.47108,907
12/31/201481.8082.4881.2481.4489,648
12/30/201480.6982.0480.6981.5161,857
12/29/201481.1682.2079.5680.6277,694
12/26/201480.5082.1780.2181.5155,909
12/24/201478.8180.4478.3980.0245,993
12/23/201478.9479.5878.0378.52181,757
12/22/201478.9779.1577.3678.40141,306
12/19/201475.8080.7074.2679.15430,528
12/18/201471.3472.4471.0272.0054,886
12/17/201468.3070.7867.7070.6596,534
12/16/201468.0069.5568.0068.30102,393
12/15/201469.0169.0767.7468.25105,076
12/12/201468.4368.7867.2968.5085,139
12/11/201468.7570.3968.7569.4087,515
12/10/201470.1871.0268.4968.6383,974
12/9/201468.6470.3068.6470.22243,530
12/8/201471.1471.7069.3369.7398,651
12/5/201471.0471.6771.0471.30125,767
12/4/201471.3871.8170.8671.1384,702
12/3/201471.8172.3071.1671.4197,640
12/2/201470.8371.8470.6871.5583,135
12/1/201470.8271.8070.1270.83117,130
11/28/201471.4671.5170.3870.8249,678
11/26/201471.7572.3971.0071.2571,553
11/25/201472.2772.3471.2571.8886,299
11/24/201471.6972.3770.5272.34174,333
11/21/201471.8572.5070.9971.36126,238
11/20/201469.2571.1568.8170.97184,524
11/19/201472.0072.0069.1169.5651,895
11/18/201471.3172.4671.1971.9538,230
11/17/201472.5073.1371.0871.1779,651
11/14/201472.2672.5071.7172.2753,700
11/13/201472.5872.7671.6871.9876,468
11/12/201471.2772.8670.9172.78136,662
11/11/201471.0271.4670.6171.2756,803
11/10/201471.1571.4870.4471.0257,569
11/7/201470.6871.1370.4871.0787,088
11/6/201470.2670.9170.2170.67130,919
11/5/201469.9570.7869.5570.5288,754
11/4/201468.5969.7968.2569.6581,309
11/3/201468.3069.8168.0868.95290,227
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center