$67.51 -0.99 (%) Rogers Corp - New York Stock Exchange, Inc.

Jul. 28, 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
7/27/201668.4869.2668.1768.5092,913
7/26/201666.8168.2066.8168.0389,431
7/25/201667.4067.7466.4366.7689,286
7/22/201667.0768.0866.9467.3488,759
7/21/201666.9667.4566.6567.28158,246
7/20/201667.0767.6666.6367.28146,978
7/19/201667.9467.9566.5766.7289,382
7/18/201666.6268.7866.3768.00356,817
7/15/201665.8166.6064.5066.38186,985
7/14/201665.0165.9264.3065.36118,506
7/13/201665.1865.9464.4264.5075,195
7/12/201664.4365.6564.4364.6783,060
7/11/201662.4064.1061.9564.05125,073
7/8/201660.8862.3260.8862.1478,811
7/7/201660.2061.4059.8260.2065,380
7/6/201659.5360.4559.0759.81101,018
7/5/201660.6661.2359.1559.73104,166
7/1/201660.7061.4760.4461.3374,489
6/30/201660.2161.1959.5661.10206,501
6/29/201659.5060.0559.0259.72197,055
6/28/201657.9459.5057.9158.59165,763
6/27/201659.7859.7856.6756.99184,460
6/24/201661.4361.5360.0160.52198,297
6/23/201662.4564.0261.7663.94147,547
6/22/201662.4862.8761.6161.9379,255
6/21/201663.1263.6661.8962.4879,105
6/20/201663.1264.7062.7663.35122,095
6/17/201663.2963.2961.8862.01176,867
6/16/201662.6363.2261.9663.15138,585
6/15/201663.9263.9762.9863.1353,073
6/14/201662.4563.3962.2263.3666,726
6/13/201664.2664.5062.7962.9652,048
6/10/201664.5365.4164.1564.3681,999
6/9/201665.5465.7965.1265.41148,398
6/8/201665.8465.8865.2965.81131,138
6/7/201666.1266.6365.5165.83140,339
6/6/201665.9166.5565.8966.10113,567
6/3/201666.6066.6065.6866.0396,803
6/2/201667.4767.7466.1066.8574,704
6/1/201666.4367.9165.5967.39200,393
5/31/201665.7766.7565.3966.47162,831
5/27/201665.8166.1164.8965.8179,282
5/26/201665.3266.0064.4765.81207,862
5/25/201665.5065.5064.1865.31166,942
5/24/201662.8065.9862.7965.56183,644
5/23/201662.4163.0761.8462.61132,093
5/20/201660.1662.4960.1662.4593,000
5/19/201660.4861.2159.4659.9064,325
5/18/201660.0961.5560.0360.7674,068
5/17/201662.2862.8560.0960.25156,744
5/16/201661.2562.8461.2562.5558,125
5/13/201661.6762.1961.0161.3576,967
5/12/201663.1563.5561.8961.99115,437
5/11/201663.6463.6462.5462.8970,206
5/10/201663.3663.9562.9563.7956,234
5/9/201662.9863.6062.5763.1295,643
5/6/201662.4563.2162.0863.2189,603
5/5/201661.2362.9561.2062.49243,705
5/4/201664.2264.8061.3961.79226,251
5/3/201662.7766.6562.2963.81509,912
5/2/201657.3758.6657.0158.66128,983
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center