$55.25 +0.49 (%) Rogers Corp - NYSE

Oct. 21, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROG historical data

Date Open High Low Close Volume
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
7/8/201467.2167.4966.3467.01113,798
7/7/201467.8667.9067.0267.3768,623
7/3/201467.9068.3367.7068.3354,556
7/2/201467.4168.3467.0867.54131,478
7/1/201466.6767.8266.4967.59116,554
6/30/201465.0066.3664.9966.3593,229
6/27/201464.4565.5064.2165.41128,467
6/26/201463.3364.7663.1864.4548,092
6/25/201464.1464.6863.4464.2057,151
6/24/201464.5665.6164.3364.4856,985
6/23/201464.7065.0064.4564.83115,178
6/20/201464.6464.8064.4264.71163,865
6/19/201464.7564.7563.9164.3048,307
6/18/201464.7164.8863.5164.5335,472
6/17/201463.8564.8463.5364.6243,735
6/16/201464.7465.0663.8564.0453,444
6/13/201465.4365.4663.9864.3644,750
6/12/201465.3965.9464.8465.2325,368
6/11/201466.4166.7765.1165.6357,860
6/10/201466.2566.8365.7966.7391,749
6/9/201465.7567.3065.4566.26129,005
6/6/201464.6765.7563.8565.6379,943
6/5/201461.2864.3260.8764.0892,091
6/4/201460.9361.3560.2361.1252,764
6/3/201461.2762.4860.3661.2149,884
6/2/201462.2862.8861.0061.4359,887
5/30/201462.2562.4161.2462.2663,285
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center