New Zealand markets closed

Rogers Corporation (ROG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
98.58-4.13 (-4.02%)
At close: 04:00PM EDT
98.25 -0.33 (-0.33%)
After hours: 04:07PM EDT
Time period:
08 Sept 2023 - 08 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Sept 2024102.64102.9398.4998.5898.58136,900
05 Sept 2024103.75104.40101.33102.71102.7173,300
04 Sept 2024103.89105.10103.29103.32103.3271,900
03 Sept 2024105.87106.58102.84103.41103.41122,900
30 Aug 2024107.69107.93106.34107.26107.26105,900
29 Aug 2024107.76108.62106.91107.46107.4666,600
28 Aug 2024107.73108.42106.38106.78106.7866,300
27 Aug 2024108.31108.75106.84108.30108.3058,100
26 Aug 2024109.00110.77108.32108.70108.7077,200
23 Aug 2024104.40108.61104.13107.98107.9878,000
22 Aug 2024106.09106.39103.13103.73103.7386,400
21 Aug 2024105.14106.48104.79106.18106.1854,900
20 Aug 2024106.84106.84104.17104.21104.2170,000
19 Aug 2024106.20107.87106.20107.24107.2462,500
16 Aug 2024106.65107.97105.42106.29106.2953,300
15 Aug 2024106.24108.11105.04107.05107.05117,800
14 Aug 2024103.30103.84103.04103.46103.46166,200
13 Aug 2024101.05102.91100.31102.91102.91219,100
12 Aug 2024105.00106.19101.20102.07102.07167,600
09 Aug 2024106.74106.74104.66104.94104.9490,400
08 Aug 2024105.73107.52104.27105.62105.6279,000
07 Aug 2024108.00110.10104.59104.67104.67139,300
06 Aug 2024107.00109.36105.96106.42106.42139,800
05 Aug 2024106.29108.63105.00107.14107.14137,600
02 Aug 2024112.76112.91110.59111.14111.1498,700
01 Aug 2024121.83121.87114.64116.63116.63143,400
31 Jul 2024123.00126.70122.09122.18122.18107,200
30 Jul 2024123.46124.32121.77122.39122.39111,800
29 Jul 2024123.54125.13122.49123.24123.24254,100
26 Jul 2024127.33129.14121.01123.15123.15333,500
25 Jul 2024125.56127.77122.18122.68122.68216,500
24 Jul 2024127.38128.86125.32125.82125.82108,000
23 Jul 2024128.33130.03126.61128.50128.50125,000
22 Jul 2024126.43129.30124.47129.16129.1696,000
19 Jul 2024128.33128.33125.20125.44125.4497,900
18 Jul 2024130.33131.59127.46128.31128.3197,900
17 Jul 2024131.71134.07130.54131.09131.09139,400
16 Jul 2024129.85133.77129.26133.40133.40124,700
15 Jul 2024127.68130.54126.08128.22128.22117,800
12 Jul 2024125.01127.69123.87126.16126.1692,800
11 Jul 2024122.86124.56120.99123.83123.8395,300
10 Jul 2024118.00119.61115.89119.50119.50112,600
09 Jul 2024120.44120.44117.32117.83117.8378,900
08 Jul 2024119.49123.15119.49120.90120.90165,800
05 Jul 2024119.64119.64118.05118.82118.82125,300
03 Jul 2024119.38120.54119.23120.30120.3055,600
02 Jul 2024116.55120.53116.55119.40119.40121,800
01 Jul 2024120.19121.77115.19116.16116.16276,200
28 Jun 2024122.03124.09120.31120.61120.61928,900
27 Jun 2024120.78121.75119.83121.23121.23356,100
26 Jun 2024118.16121.72117.74119.99119.99149,000
25 Jun 2024118.89119.31117.51119.09119.09133,000
24 Jun 2024121.70122.30118.86119.38119.38139,300
21 Jun 2024122.24122.71120.89121.31121.31325,300
20 Jun 2024123.00125.85121.57122.00122.00157,300
18 Jun 2024123.17124.50122.98123.96123.96172,100
17 Jun 2024118.57123.57118.57123.42123.42154,800
14 Jun 2024119.80121.53118.32119.16119.1693,200
13 Jun 2024120.81122.77119.54121.67121.67137,000
12 Jun 2024119.09122.75119.09120.72120.72126,200
11 Jun 2024115.30115.85114.34115.67115.6786,400
10 Jun 2024116.98117.62114.87115.98115.98158,600
07 Jun 2024119.69120.56118.25118.26118.26100,000
06 Jun 2024119.51121.17119.17120.90120.9092,100
05 Jun 2024117.32119.46113.00119.46119.46418,900
04 Jun 2024114.04116.73113.89116.40116.40154,500
03 Jun 2024117.43117.56114.65114.88114.88158,100
31 May 2024117.33118.93117.33118.00118.00201,100
30 May 2024117.93118.26116.40117.25117.25210,300
29 May 2024117.23118.41116.50117.00117.00180,700
28 May 2024117.17119.00116.83118.44118.44465,600
24 May 2024118.01118.01116.27116.68116.68130,200
23 May 2024117.50118.50116.76117.10117.10184,100
22 May 2024117.75118.50116.52116.91116.9191,500
21 May 2024118.83119.45117.61118.32118.3273,600
20 May 2024117.75120.03117.75119.45119.45112,600
17 May 2024119.62119.62116.74117.99117.99138,000
16 May 2024121.19121.19119.01119.70119.70192,300
15 May 2024120.99121.86118.20121.14121.14301,000
14 May 2024121.80121.91118.38119.57119.57138,000
13 May 2024122.07122.64119.81120.06120.06108,900
10 May 2024120.79121.82119.15120.60120.6076,100
09 May 2024118.26120.97118.12120.64120.6471,000
08 May 2024118.41118.57116.89118.28118.2870,300
07 May 2024118.34120.24118.34119.13119.13100,000
06 May 2024119.28120.28118.48118.98118.98112,600
03 May 2024121.59122.98118.08118.33118.33123,500
02 May 2024120.77121.58119.07120.00120.00136,300
01 May 2024118.18120.97118.17118.62118.62227,100
30 Apr 2024121.29122.55118.92119.09119.09354,600
29 Apr 2024121.19125.31120.78122.36122.36208,700
26 Apr 2024120.74126.40117.31121.03121.03608,500
25 Apr 2024108.79110.77108.06109.54109.54265,900
24 Apr 2024109.66110.42108.39109.07109.07131,700
23 Apr 2024108.38110.32108.38109.21109.21214,700
22 Apr 2024109.82110.85107.50107.76107.76281,300
19 Apr 2024106.02109.61106.02109.16109.16268,700
18 Apr 2024105.82108.46105.48106.42106.42167,100
17 Apr 2024110.50110.55105.73105.82105.82180,700
16 Apr 2024109.85110.58109.17109.74109.7496,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...