ROG - Rogers Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 2019148.02152.12147.66150.91150.9170,493
Oct 16, 2019146.03147.51144.89147.10147.1096,600
Oct 15, 2019144.95147.13143.63146.28146.28102,800
Oct 14, 2019143.67146.31143.35144.47144.47155,600
Oct 11, 2019138.08146.29136.98144.62144.62155,100
Oct 10, 2019132.36136.49131.80134.96134.96107,100
Oct 09, 2019132.55132.79129.62131.24131.24202,400
Oct 08, 2019131.29132.10129.68130.31130.31112,200
Oct 07, 2019134.18136.72133.28134.03134.0372,900
Oct 04, 2019133.57135.03132.54134.87134.8772,000
Oct 03, 2019130.76133.61129.09133.23133.2384,700
Oct 02, 2019131.11132.63128.25131.00131.0096,500
Oct 01, 2019137.45140.85132.75132.75132.7596,900
Sep 30, 2019134.79137.71133.60136.71136.71108,300
Sep 27, 2019135.51137.10133.36134.41134.41161,900
Sep 26, 2019140.18140.47134.79135.06135.06203,600
Sep 25, 2019138.20141.10137.49140.84140.84188,800
Sep 24, 2019141.40141.40137.04138.07138.07267,900
Sep 23, 2019140.34141.40138.73140.01140.0189,200
Sep 20, 2019145.99145.99138.11141.47141.47257,100
Sep 19, 2019143.78149.39142.69146.01146.01193,300
Sep 18, 2019145.83146.72141.54143.19143.19155,400
Sep 17, 2019146.05147.07143.51146.00146.00139,700
Sep 16, 2019144.12147.92144.12147.25147.25213,400
Sep 13, 2019149.36149.95143.90145.43145.43205,100
Sep 12, 2019148.07152.95143.73148.70148.70256,200
Sep 11, 2019143.57146.71141.69146.64146.64157,100
Sep 10, 2019137.89143.97136.41142.95142.95127,500
Sep 09, 2019137.29139.40135.96138.22138.22158,200
Sep 06, 2019137.78138.55136.01136.19136.19114,600
Sep 05, 2019135.75140.00134.95137.17137.17262,100
Sep 04, 2019134.59137.34132.43133.12133.12173,700
Sep 03, 2019130.77133.67130.32132.43132.43272,000
Aug 30, 2019134.94135.58131.90132.42132.42121,500
Aug 29, 2019131.27135.90130.61133.36133.36151,500
Aug 28, 2019125.29129.32123.98128.42128.42154,100
Aug 27, 2019129.00130.00125.73126.07126.07179,400
Aug 26, 2019126.09132.36126.09128.00128.00269,700
Aug 23, 2019134.40135.19123.90124.68124.68290,100
Aug 22, 2019136.33137.77134.59135.65135.6584,300
Aug 21, 2019136.74137.11135.08136.05136.05156,200
Aug 20, 2019136.84137.30134.65134.77134.77117,000
Aug 19, 2019139.20140.30137.28137.47137.47122,900
Aug 16, 2019132.17137.74130.20136.78136.78127,100
Aug 15, 2019133.24133.28130.20130.87130.87142,000
Aug 14, 2019134.09135.42130.45132.59132.59205,700
Aug 13, 2019130.79138.25130.79137.28137.28133,300
Aug 12, 2019132.65133.91130.71131.45131.45125,100
Aug 09, 2019140.13140.93132.36133.38133.38192,900
Aug 08, 2019142.51146.36140.06141.09141.09140,900
Aug 07, 2019138.86141.65137.29140.75140.75101,000
Aug 06, 2019142.06143.66138.13140.74140.74134,300
Aug 05, 2019137.72140.74135.58139.71139.71241,800
Aug 02, 2019151.56152.21142.42142.91142.91226,300
Aug 01, 2019149.08160.28148.01153.34153.34376,200
Jul 31, 2019164.42167.19157.29158.66158.66238,300
Jul 30, 2019159.01165.65158.99164.57164.57150,500
Jul 29, 2019164.64165.85160.54161.90161.90158,300
Jul 26, 2019174.60174.65164.52165.00165.00166,700
Jul 25, 2019171.58172.94168.48172.30172.30156,700
Jul 24, 2019163.19173.07163.19172.54172.54140,400
Jul 23, 2019157.15163.77156.26163.53163.53184,100
Jul 22, 2019157.85160.04155.73156.35156.35235,200
Jul 19, 2019161.86162.50156.59156.68156.68264,100
Jul 18, 2019160.25161.91159.44161.61161.61183,000
Jul 17, 2019162.36162.96159.44160.41160.41202,000
Jul 16, 2019162.39163.09161.28162.30162.30143,800
Jul 15, 2019165.07166.20161.45162.53162.53137,300
Jul 12, 2019163.23166.92163.23164.24164.24201,200
Jul 11, 2019168.63168.63162.52163.34163.3487,700
Jul 10, 2019170.00171.33167.30168.18168.1896,200
Jul 09, 2019164.34168.12162.41167.84167.84136,800
Jul 08, 2019172.13172.20166.69167.38167.38108,000
Jul 05, 2019173.34174.87169.43174.31174.3180,600
Jul 03, 2019172.74175.26172.74174.97174.9750,600
Jul 02, 2019174.48177.20169.73171.70171.70136,700
Jul 01, 2019176.64183.34173.50175.50175.50209,300
Jun 28, 2019166.26173.68166.26172.58172.58534,600
Jun 27, 2019164.66170.81164.66165.63165.63163,000
Jun 26, 2019157.85164.74157.85163.88163.88150,200
Jun 25, 2019159.87160.31155.68156.10156.10167,200
Jun 24, 2019165.29166.07159.64160.04160.04120,300
Jun 21, 2019166.35167.85163.65165.50165.50200,700
Jun 20, 2019166.20168.62164.21167.69167.69179,600
Jun 19, 2019161.99164.68161.11162.98162.98174,600
Jun 18, 2019159.60164.15159.18160.75160.75133,100
Jun 17, 2019153.80158.38153.25157.24157.24148,100
Jun 14, 2019156.01158.49151.10153.17153.17211,800
Jun 13, 2019155.05157.76154.44157.66157.66143,900
Jun 12, 2019155.30155.30150.71154.33154.33154,800
Jun 11, 2019160.97160.97153.82155.32155.32137,700
Jun 10, 2019157.50160.90157.00158.28158.28122,100
Jun 07, 2019157.48160.00155.74156.28156.28212,100
Jun 06, 2019148.43157.16148.05155.43155.43272,400
Jun 05, 2019147.15150.38143.24148.99148.99268,000
Jun 04, 2019141.89147.10139.51146.72146.72310,900
Jun 03, 2019138.24142.43137.12139.02139.02268,300
May 31, 2019137.78139.75136.56137.99137.99179,300
May 30, 2019136.84141.73136.84139.61139.61186,000
May 29, 2019135.80140.94135.30136.76136.76149,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...