$56.68 +0.25 (%) Rogers Corp - New York Stock Exchange, Inc.

Aug. 25, 2016 | 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
8/25/201656.1157.0756.1156.6894,820
8/24/201657.0657.0756.1156.4384,849
8/23/201656.7857.6756.7856.98104,186
8/22/201656.4357.2655.9656.65135,148
8/19/201655.6556.9555.5056.70117,955
8/18/201655.5156.0655.4755.77129,217
8/17/201654.8955.9154.3855.64174,805
8/16/201655.7556.2555.0155.03150,239
8/15/201655.8256.5755.8256.06101,246
8/12/201654.9155.8554.8455.77159,011
8/11/201654.5555.4954.2055.04214,909
8/10/201657.9257.9554.1454.39380,188
8/9/201660.1560.1556.5057.91835,244
8/8/201667.9667.9666.6867.28183,223
8/5/201667.2968.1767.2967.8690,495
8/4/201667.8067.8066.3566.9891,119
8/3/201665.2667.0764.9266.4877,889
8/2/201667.8068.0866.2566.5582,625
8/1/201668.5968.8767.4867.97125,549
7/29/201667.6568.6466.9368.44160,388
7/28/201668.5068.9667.4467.5175,957
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center