Rogers Corporation (ROG) NYSE

76.55

-0.09(-0.12%)

Updated at August 18 03:36PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202576.7276.6476.6477.1375.53209,141
August 14, 202575.8976.5276.5276.873.97461,700
August 13, 202574.9277.9577.9578.2274.41238,630
August 12, 202570.1274.8574.8574.9270.12208,814
August 11, 202570.4569.8569.8571.2969.61200,950
August 08, 202571.9970.2170.2172.8869.32330,639
August 07, 20257672.1972.1976.8972.08397,200
August 06, 202571.4570.5170.5172.469.6519,112
August 05, 202570.0471.371.371.4268.76427,200
August 04, 202567.4969.6769.6769.7166.97286,250
August 01, 202566.2767.367.367.3961.17880,824
July 31, 202565.3165.5865.5867.0264.99395,925
July 30, 202566.4166.466.468.8966.14386,000
July 29, 202566.1466.4166.4167.0766368,738
July 28, 202565.6966.1566.1566.7764.46576,300
July 25, 202565.8465.2865.2865.8464.85153,203
July 24, 202566.8865.565.567.2265.25121,700
July 23, 202568.1967.5667.5668.6666.94141,700
July 22, 202564.8167.1267.1267.9664.81220,400
July 21, 202566.1764.7864.7866.4764.69201,700
July 18, 202567.1265.565.567.1264.82357,800
July 17, 20256666.566.567.1766334,812
July 16, 202566.165.7665.7666.7264.59223,400
July 15, 202568.9265.6465.6468.9264.94297,600
July 14, 202571.2667.8267.8271.8765.95435,500
July 11, 202573.0273.2773.2773.6872.1299,544
July 10, 202573.773.6973.697573.3998,300
July 09, 202572.9473.4273.4273.5671.36102,600
July 08, 202571.8573.1673.1674.171.8596,000
July 07, 202572.53717173.3670.87106,245
July 03, 202574.173.4473.4474.1772.4490,346
July 02, 202571.673.3573.3573.5970.37137,100
July 01, 202568.0671.171.172.8368.02160,400
June 30, 202568.6568.4868.4869.0868.23113,600
June 27, 202569.3268.5568.5569.7867.84145,036
June 26, 202568.6869.1769.1769.468.5496,407
June 25, 202569.0368.4568.4569.1167.8386,204
June 24, 202568.4868.7968.7969.8168.08126,147
June 23, 202566.667.6567.6567.8665.497,900
June 20, 202568.7966.9966.9968.7966.38217,100
June 18, 202567.6168.2268.2269.267.59190,600
June 17, 202569.5567.7167.7169.9767.67137,600
June 16, 202568.9869.8569.8570.2468.56207,863
June 13, 202570.2568.2668.2670.567.86254,747
June 12, 202569.9370.3570.3570.8669.93168,700
June 11, 202571.1971.0271.0271.5670.57170,433
June 10, 20257070.5670.5671.2869.36130,407
June 09, 202567.8569.269.269.9367.21174,104
June 06, 202567.8767.0167.0168.1866.32169,400
June 05, 202567.3166.4666.4667.3565.78409,216
June 04, 202567.1267.3467.3467.7766.9595,521
June 03, 202565.7867.3967.3967.5865.7591,440
June 02, 202565.7365.7465.7466.4265.09152,000
May 30, 202566.7466.5766.5767.1566.28179,933
May 29, 202567.4567.3367.3367.6866.23137,400
May 28, 202567.9966.5566.5567.9966.55146,927
May 27, 202566.8367.9967.9968.2266.13139,627
May 23, 202565.4465.4165.4165.9365.19117,025
May 22, 202566.3167.0567.0567.5165.83108,230
May 21, 202567.4566.6366.6368.4466.23136,816
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved