U.S. markets open in 3 hours 12 minutes

Rogers Corporation (ROG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
197.86+5.88 (+3.06%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 16, 2021192.95198.95192.92197.86197.8699,600
Jun 15, 2021191.47191.98189.27191.98191.9852,500
Jun 14, 2021190.01191.06188.60191.06191.0655,900
Jun 11, 2021191.19191.49187.91190.56190.5641,400
Jun 10, 2021194.39194.39188.97189.64189.6443,200
Jun 09, 2021194.32194.32191.77192.39192.3952,000
Jun 08, 2021191.70194.86190.26193.48193.4845,500
Jun 07, 2021192.27192.27189.92191.84191.8473,000
Jun 04, 2021190.15192.47190.15192.03192.0338,800
Jun 03, 2021188.94190.29187.51190.17190.1746,100
Jun 02, 2021191.46191.46186.72190.17190.1753,900
Jun 01, 2021188.44194.20186.60192.17192.1775,300
May 28, 2021190.23190.23185.59187.35187.3541,300
May 27, 2021190.25192.38186.67188.41188.4175,000
May 26, 2021184.84189.20181.01188.33188.3376,500
May 25, 2021183.11185.56179.91180.09180.0947,000
May 24, 2021183.46186.36182.26183.16183.1667,500
May 21, 2021182.43184.82180.25183.46183.4671,100
May 20, 2021178.68180.30177.60179.80179.8038,600
May 19, 2021175.75179.23175.01178.92178.9242,100
May 18, 2021181.64185.64179.00179.42179.4254,800
May 17, 2021183.95184.04181.28182.26182.2637,400
May 14, 2021184.80186.99184.17186.27186.2742,700
May 13, 2021177.62182.27176.38182.08182.0859,400
May 12, 2021180.61181.03175.20175.84175.8488,300
May 11, 2021175.21183.48172.84183.06183.0691,900
May 10, 2021189.65189.65180.40180.68180.6861,200
May 07, 2021191.57193.03189.15190.16190.1632,400
May 06, 2021189.04192.12187.48190.95190.9546,300
May 05, 2021189.32191.47187.76188.60188.6063,900
May 04, 2021192.97193.78187.00187.75187.7553,500
May 03, 2021198.61201.33193.26194.97194.97154,300
Apr 30, 2021187.27200.00185.24195.84195.84127,800
Apr 29, 2021193.38193.38188.93189.48189.4895,800
Apr 28, 2021193.02193.65188.30190.91190.91117,000
Apr 27, 2021202.83202.83193.66193.99193.9968,200
Apr 26, 2021204.52206.13202.84203.13203.1333,800
Apr 23, 2021200.61205.95199.02203.16203.1662,100
Apr 22, 2021202.12204.23198.29198.78198.7842,300
Apr 21, 2021195.64202.39195.64199.60199.6037,500
Apr 20, 2021199.58201.13193.25195.51195.5185,300
Apr 19, 2021198.89202.39197.01201.17201.1772,000
Apr 16, 2021196.73202.00196.73201.29201.29113,100
Apr 15, 2021193.38194.22190.37193.33193.3325,000
Apr 14, 2021190.19194.19190.03191.38191.3830,900
Apr 13, 2021192.12192.12189.26190.16190.1631,500
Apr 12, 2021195.12195.12190.09191.26191.2632,100
Apr 09, 2021193.64194.33191.18194.09194.0926,500
Apr 08, 2021192.16194.16190.20192.37192.3746,300
Apr 07, 2021194.66195.12188.74189.71189.7134,200
Apr 06, 2021195.06196.49193.70195.18195.1846,200
Apr 05, 2021195.01197.71192.20193.65193.6554,600
Apr 01, 2021190.99192.92187.81192.66192.6666,000
Mar 31, 2021188.09191.19183.36188.21188.2174,100
Mar 30, 2021183.76188.73181.61186.92186.9256,000
Mar 29, 2021191.75196.09183.69183.76183.7668,800
Mar 26, 2021183.08192.14183.08191.55191.55138,700
Mar 25, 2021174.65183.68174.65181.99181.9962,500
Mar 24, 2021183.26186.56178.16178.28178.2887,200
Mar 23, 2021190.17190.75179.30180.68180.6866,200
Mar 22, 2021199.25199.50190.95191.54191.5451,800
Mar 19, 2021197.93199.00192.72198.16198.16219,600
Mar 18, 2021195.61198.67191.33197.93197.93124,200
Mar 17, 2021195.02197.80192.26197.80197.8092,400
Mar 16, 2021195.91196.71192.70195.99195.9954,400
Mar 15, 2021193.27195.53191.48195.53195.5347,900
Mar 12, 2021192.07196.05192.00194.50194.5063,100
Mar 11, 2021186.45193.62184.36193.47193.4761,100
Mar 10, 2021183.45188.04182.68184.18184.1844,200
Mar 09, 2021178.30184.98178.30183.48183.4891,000
Mar 08, 2021183.87183.87172.21175.17175.1794,400
Mar 05, 2021189.56189.56177.07181.84181.84110,600
Mar 04, 2021189.46190.24183.30185.54185.54144,900
Mar 03, 2021188.22190.93187.20189.19189.1968,300
Mar 02, 2021187.98189.29183.55187.48187.4872,200
Mar 01, 2021184.81188.37184.49188.06188.0652,500
Feb 26, 2021179.33184.60176.77181.48181.4880,500
Feb 25, 2021184.24186.87175.62176.96176.9662,100
Feb 24, 2021183.35189.11180.32186.32186.32117,400
Feb 23, 2021189.38189.38181.05184.58184.58148,100
Feb 22, 2021183.45195.39181.00191.89191.89100,400
Feb 19, 2021175.84192.81174.00185.98185.98135,200
Feb 18, 2021174.44174.44170.03170.42170.4254,000
Feb 17, 2021178.18178.38172.88174.58174.5842,400
Feb 16, 2021181.96182.24178.01180.25180.2542,300
Feb 12, 2021179.89182.27178.29179.26179.2643,500
Feb 11, 2021177.61181.26177.05180.80180.8058,900
Feb 10, 2021184.02184.68175.82176.42176.4261,400
Feb 09, 2021177.16183.65177.16181.50181.5050,100
Feb 08, 2021173.75178.59173.75178.08178.0845,700
Feb 05, 2021170.51172.10167.70172.10172.1044,300
Feb 04, 2021167.21170.04167.21169.84169.8443,400
Feb 03, 2021165.78168.22163.63166.84166.8440,100
Feb 02, 2021168.54169.71163.35167.15167.1540,300
Feb 01, 2021157.54166.86157.54165.01165.0162,100
Jan 29, 2021159.91161.74155.42156.07156.0778,900
Jan 28, 2021164.04164.04159.62160.10160.1065,200
Jan 27, 2021160.40164.12159.45161.85161.8569,400
Jan 26, 2021170.16170.16163.31166.05166.0558,200
Jan 25, 2021166.84171.00164.79168.14168.1465,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...