$79.96 -0.47 (%) Rogers Corp - NYSE

Apr. 24, 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
4/24/201580.0280.3779.4979.9656,674
4/23/201580.3182.0080.1580.43121,499
4/22/201577.5980.6977.0080.18151,284
4/21/201578.2978.8977.5677.62290,116
4/20/201577.5878.7777.5777.80288,633
4/17/201579.2479.2477.2077.3285,041
4/16/201580.7281.0079.9479.9777,142
4/15/201581.5082.0480.8581.0395,804
4/14/201581.7282.0380.6581.3653,349
4/13/201581.2281.9981.1481.71126,929
4/10/201581.3981.9881.0481.1066,448
4/9/201581.3782.4380.0780.9342,030
4/8/201580.8881.6780.7481.3798,422
4/7/201583.2283.8580.7980.9195,268
4/6/201581.1983.7081.1883.1978,843
4/2/201582.6683.4381.5582.4368,958
4/1/201581.9482.8781.3282.8293,168
3/31/201581.3182.4081.2682.21108,119
3/30/201580.6182.2680.6181.93125,825
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center