$72.72 -0.30 (%) Rogers Corp - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201673.2574.7672.1372.7288,912
12/1/201674.7975.4072.3573.0297,448
11/30/201676.1276.7873.9274.32128,577
11/29/201674.9477.1474.1975.63410,415
11/28/201674.6174.9672.9574.78188,701
11/25/201673.2073.8973.0673.5444,223
11/23/201672.0373.4371.9173.20138,121
11/22/201671.3872.6871.3472.53102,276
11/21/201671.2172.3170.7371.66100,775
11/18/201671.4571.5769.8970.83333,410
11/17/201669.6672.6169.3771.12286,206
11/16/201671.0371.8767.6069.55323,846
11/15/201675.7575.8673.1973.66166,633
11/14/201672.8976.5572.8676.05241,728
11/11/201671.5872.8971.4872.80243,035
11/10/201670.6272.6269.7371.50219,013
11/9/201668.4772.1767.8871.84151,525
11/8/201669.0569.7267.0169.18164,751
11/7/201668.7769.9567.4469.25266,809
11/4/201664.9969.2164.1967.57311,342
11/3/201659.1265.3259.0064.02624,613
11/2/201654.9656.2454.3556.17255,414
11/1/201654.6355.3753.8254.94119,229
10/31/201653.9754.5052.7054.43107,760
10/28/201652.1355.6452.1353.48171,721
10/27/201654.9854.9851.9852.15214,917
10/26/201654.3655.1754.3554.65168,189
10/25/201655.4156.3354.5954.59149,316
10/24/201656.0857.1155.3555.76134,569
10/21/201655.6755.9155.2855.7187,386
10/20/201656.4256.9556.1856.2389,559
10/19/201657.4657.4656.3556.7475,893
10/18/201657.1357.8156.5157.2054,671
10/17/201655.7256.6455.4556.44148,875
10/14/201656.5357.3955.6455.72148,749
10/13/201656.9557.3556.0056.23172,855
10/12/201659.4159.4157.3257.54186,869
10/11/201660.3960.8059.2059.5165,987
10/10/201660.0160.6659.6260.5672,312
10/7/201661.0661.4059.1659.6568,921
10/6/201659.6561.3859.1361.15111,905
10/5/201659.9660.2959.5259.7466,323
10/4/201661.3461.7559.3859.51130,663
10/3/201660.8562.0660.6761.3367,519
9/30/201660.4261.5159.8661.0897,127
9/29/201660.5460.5459.7359.9969,466
9/28/201661.0061.1360.2660.82107,985
9/27/201660.2460.7859.2260.68108,565
9/26/201660.2160.9860.2160.3889,257
9/23/201660.7661.0559.9060.7697,033
9/22/201660.1661.1260.0861.1294,538
9/21/201659.2160.1658.9560.1266,079
9/20/201658.9459.5458.0258.8051,114
9/19/201658.2859.0257.9258.4050,440
9/16/201658.1458.2057.6457.99110,094
9/15/201656.5958.7756.5958.07137,823
9/14/201655.7456.6755.5156.31128,402
9/13/201656.6156.8655.2455.7882,958
9/12/201655.3556.7355.0556.23170,143
9/9/201655.8556.1455.4655.64164,295
9/8/201656.6357.1656.0256.41131,245
9/7/201655.6457.1855.5456.78119,268
9/6/201656.3256.5155.5256.04129,794
9/2/201656.2256.9755.5456.27175,632
9/1/201655.7656.4455.4256.09123,725
8/31/201656.2256.3555.6455.91110,342
8/30/201656.1257.0056.1256.4266,407
8/29/201656.3057.0956.0056.2854,574
8/26/201656.3957.2155.9856.22106,521
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center