ROG Historical Prices | Rogers Corporation Common Stock Stock

Dow

0.52% Nasdaq

1.11%

Rogers Corporation (ROG)

-NYSE

45.54 May 22, 4:05PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	47.27	47.27	45.22	45.54	44,300	45.54
May 21, 2013	46.80	47.24	46.55	46.94	50,300	46.94
May 20, 2013	47.28	47.59	46.41	46.96	88,900	46.96
May 17, 2013	47.37	47.59	47.11	47.57	78,800	47.57
May 16, 2013	46.26	47.54	46.16	46.99	171,300	46.99
May 15, 2013	45.00	46.29	44.60	46.27	156,200	46.27
May 14, 2013	44.84	45.14	44.51	45.07	44,200	45.07
May 13, 2013	45.06	45.30	44.35	44.65	46,400	44.65
May 10, 2013	44.77	45.68	44.64	45.18	162,900	45.18
May 9, 2013	45.18	45.37	44.29	44.56	48,700	44.56
May 8, 2013	44.67	45.25	44.64	45.12	57,100	45.12
May 7, 2013	44.64	45.05	44.39	44.76	211,700	44.76
May 6, 2013	44.28	44.95	44.19	44.54	60,600	44.54
May 3, 2013	43.22	44.96	43.22	44.13	177,100	44.13
May 2, 2013	41.78	43.31	41.44	42.76	86,300	42.76
May 1, 2013	42.72	43.81	41.33	41.41	284,100	41.41
Apr 30, 2013	42.43	43.00	42.12	42.64	78,100	42.64
Apr 29, 2013	42.01	42.32	41.97	42.16	50,600	42.16
Apr 26, 2013	42.29	42.29	41.63	41.73	36,100	41.73
Apr 25, 2013	42.34	42.79	42.02	42.53	29,800	42.53
Apr 24, 2013	42.00	42.56	41.77	42.11	42,800	42.11
Apr 23, 2013	40.94	42.08	40.86	42.01	64,200	42.01
Apr 22, 2013	41.29	41.29	40.02	40.58	82,900	40.58
Apr 19, 2013	41.28	42.00	40.74	41.20	156,200	41.20
Apr 18, 2013	39.23	41.77	37.20	41.29	220,900	41.29
Apr 17, 2013	43.57	43.68	42.53	42.83	45,900	42.83
Apr 16, 2013	43.32	44.02	42.62	43.84	58,800	43.84
Apr 15, 2013	45.03	45.03	42.61	43.09	59,300	43.09
Apr 12, 2013	45.80	45.89	45.25	45.38	30,700	45.38
Apr 11, 2013	46.16	46.57	45.92	46.02	27,400	46.02
Apr 10, 2013	46.12	46.62	45.90	46.33	44,600	46.33
Apr 9, 2013	47.35	47.83	45.86	45.92	47,000	45.92
Apr 8, 2013	46.35	47.25	45.86	47.11	47,400	47.11
Apr 5, 2013	45.81	46.90	45.81	46.28	28,900	46.28
Apr 4, 2013	45.16	46.93	45.16	46.79	47,000	46.79
Apr 3, 2013	45.90	46.25	45.10	45.25	48,300	45.25
Apr 2, 2013	47.00	47.00	45.56	45.87	37,300	45.87
Apr 1, 2013	47.61	47.61	46.22	46.63	51,200	46.63
Mar 28, 2013	48.12	48.12	47.44	47.62	39,100	47.62
Mar 27, 2013	48.29	48.31	47.80	47.98	26,500	47.98
Mar 26, 2013	48.36	48.56	47.68	48.52	48,200	48.52
Mar 25, 2013	47.78	48.72	47.67	48.19	42,000	48.19
Mar 22, 2013	47.62	48.00	47.00	47.76	40,400	47.76
Mar 21, 2013	48.06	48.39	47.36	47.56	34,000	47.56
Mar 20, 2013	48.31	48.52	47.65	48.52	33,700	48.52
Mar 19, 2013	48.46	48.79	47.64	48.01	37,700	48.01
Mar 18, 2013	48.20	48.61	48.20	48.46	37,800	48.46
Mar 15, 2013	48.97	49.46	48.65	48.80	138,700	48.80
Mar 14, 2013	48.28	49.26	48.10	49.21	80,000	49.21
Mar 13, 2013	48.82	48.96	48.09	48.28	63,500	48.28
Mar 12, 2013	49.00	49.11	48.73	48.85	20,900	48.85
Mar 11, 2013	48.75	49.08	48.52	48.98	38,800	48.98
Mar 8, 2013	49.00	49.05	48.13	48.77	61,800	48.77
Mar 7, 2013	49.86	49.99	48.20	48.51	63,700	48.51
Mar 6, 2013	49.76	50.17	49.54	49.94	59,600	49.94
Mar 5, 2013	47.99	49.78	47.93	49.43	114,900	49.43
Mar 4, 2013	47.42	48.18	46.90	47.79	65,700	47.79
Mar 1, 2013	47.22	47.90	46.77	47.68	54,100	47.68
Feb 28, 2013	47.31	48.11	47.30	47.71	40,500	47.71
Feb 27, 2013	46.66	48.09	46.42	47.53	110,300	47.53
Feb 26, 2013	47.44	47.79	47.14	47.37	74,300	47.37
Feb 25, 2013	48.71	49.16	47.00	47.03	85,600	47.03
Feb 22, 2013	47.41	48.45	47.41	48.33	86,900	48.33
Feb 21, 2013	46.62	47.57	46.43	47.31	100,700	47.31
Feb 20, 2013	49.00	49.19	46.31	46.35	184,200	46.35
Feb 19, 2013	47.14	48.89	47.14	48.60	205,100	48.60
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ROG

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Rogers Corporation (ROG)