$71.25 -0.63 (%) Rogers Corp - NYSE

Nov. 26, 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
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
10/31/201468.0868.7667.7868.37106,532
10/30/201466.9868.7566.7167.18245,600
10/29/201460.0066.9860.0066.88312,435
10/28/201456.3058.3156.0758.09129,345
10/27/201455.7656.4555.2855.9944,647
10/24/201456.6956.6956.0356.2517,855
10/23/201455.5356.6955.5356.5231,054
10/22/201455.2955.8954.8855.0248,348
10/21/201454.8755.6054.3455.2864,042
10/20/201454.2054.7953.8554.7651,820
10/17/201455.9355.9354.4054.4549,661
10/16/201454.3256.6754.3255.1460,320
10/15/201452.7655.4652.6555.2094,260
10/14/201452.1353.7452.1353.4087,430
10/13/201451.7652.3651.4051.7790,209
10/10/201452.3753.2951.6151.8585,624
10/9/201454.3354.3752.5252.7471,111
10/8/201453.0554.5052.8654.4473,732
10/7/201454.0054.1553.1053.1061,231
10/6/201454.8955.1154.2254.2547,433
10/3/201455.5655.7154.7254.8786,350
10/2/201453.9255.2753.9254.8880,169
10/1/201454.9654.9653.8953.9357,664
9/30/201454.4355.4754.3054.76218,632
9/29/201454.0554.4553.6954.3077,447
9/26/201455.0655.2654.6054.8239,499
9/25/201455.8656.0554.4854.9763,516
9/24/201455.6755.9655.0155.8645,648
9/23/201456.2056.2255.4355.7551,322
9/22/201457.4857.4856.1656.2456,801
9/19/201458.8959.6357.3857.84116,664
9/18/201458.2759.0058.0658.8339,888
9/17/201458.2358.6957.3258.3028,888
9/16/201457.8058.3157.3458.2950,473
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center