$57.36 -0.45 (%) Rogers Corp - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROG historical data

Date Open High Low Close Volume
4/29/201657.4958.6356.9757.36118,667
4/28/201658.5358.7857.6357.8191,615
4/27/201658.7859.8858.1558.6462,613
4/26/201657.4759.5357.0058.57104,896
4/25/201658.8758.8757.2657.4779,604
4/22/201658.1159.7258.1158.9099,117
4/21/201658.3659.2057.7758.2167,870
4/20/201659.4259.6458.2058.4784,736
4/19/201659.2059.8159.1359.4994,170
4/18/201658.7459.3858.7459.19124,529
4/15/201659.3559.9158.4359.0143,888
4/14/201660.2560.2559.2959.5795,601
4/13/201658.2060.6558.1960.37107,946
4/12/201657.8158.7957.5857.74120,076
4/11/201657.6259.2557.6257.8973,657
4/8/201657.7758.4657.2457.5255,674
4/7/201658.2558.2556.7457.2578,894
4/6/201658.5559.3657.9958.3967,846
4/5/201658.4458.9657.6158.3873,393
4/4/201659.5759.5758.4958.6359,772
4/1/201659.1259.6658.5559.5966,117
3/31/201660.2960.9059.5959.8764,347
3/30/201660.7260.9659.8160.4081,181
3/29/201658.7660.3658.5160.36111,983
3/28/201659.4559.9258.2858.9484,841
3/24/201658.0359.5757.3059.45151,496
3/23/201659.9960.1158.2158.22118,218
3/22/201659.6460.4659.4660.25120,203
3/21/201660.3460.9759.2460.0268,101
3/18/201660.2160.9960.0160.41112,592
3/17/201658.3560.0658.1359.8863,663
3/16/201657.8958.6157.2758.4587,156
3/15/201660.9060.9057.5558.19103,652
3/14/201660.2961.6459.9361.09103,947
3/11/201661.1161.4560.2560.5087,868
3/10/201660.0260.9759.3560.33232,794
3/9/201657.0057.7357.0057.32103,831
3/8/201657.8857.8856.8556.90137,870
3/7/201655.9058.2455.9058.03104,800
3/4/201655.8856.5955.1456.07104,284
3/3/201655.0056.0054.6555.75143,684
3/2/201654.2455.1754.1255.10114,773
3/1/201653.6654.6752.6954.41125,869
2/29/201651.6353.7351.6353.42143,672
2/26/201651.5051.9751.2651.50217,869
2/25/201651.3151.5050.3051.4978,620
2/24/201651.1751.6850.4151.47154,408
2/23/201648.9052.4848.7351.48585,239
2/22/201645.7746.5144.6945.50189,930
2/19/201645.1845.8645.0345.4671,153
2/18/201644.5646.0544.4645.29126,533
2/17/201645.1645.1643.7444.28192,173
2/16/201644.8645.6544.4545.1397,662
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center