New Zealand markets open in 3 hours 39 minutes

Rogers Corporation (ROG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
129.18-0.70 (-0.54%)
As of 12:21PM EST. Market open.
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2023130.05129.87128.76129.18129.1829,387
29 Nov 2023132.46133.89129.01129.88129.8878,900
28 Nov 2023131.90132.70130.36131.06131.0686,900
27 Nov 2023132.47133.09131.37132.54132.5487,700
24 Nov 2023132.51134.35130.84133.36133.3638,400
22 Nov 2023132.66133.42130.13132.82132.8292,700
21 Nov 2023131.52133.51129.96131.22131.2270,500
20 Nov 2023131.00133.22130.54132.54132.5483,400
17 Nov 2023131.77132.22129.28131.32131.32127,400
16 Nov 2023132.11133.46129.30130.21130.21117,500
15 Nov 2023129.88133.35129.88131.58131.58111,300
14 Nov 2023126.64131.28126.43129.92129.9295,600
13 Nov 2023124.45125.49123.48123.66123.6690,800
10 Nov 2023122.63127.56120.94125.06125.06160,500
09 Nov 2023122.41124.20121.45122.89122.89100,600
08 Nov 2023120.83122.89119.47122.15122.15118,100
07 Nov 2023117.58120.48117.58120.11120.11100,700
06 Nov 2023118.65119.20117.17118.26118.26104,600
03 Nov 2023119.89121.38117.57118.76118.7696,600
02 Nov 2023121.53121.61115.13117.96117.96119,700
01 Nov 2023121.98123.63119.32119.69119.69143,400
31 Oct 2023122.22123.53121.09122.89122.89101,900
30 Oct 2023121.16123.56120.17122.36122.3688,500
27 Oct 2023123.36123.36118.83119.65119.65171,100
26 Oct 2023117.56119.87116.84119.11119.11275,000
25 Oct 2023122.04123.99116.91117.83117.83152,400
24 Oct 2023123.42124.82123.03123.26123.2689,900
23 Oct 2023123.75124.70122.87123.03123.03103,000
20 Oct 2023124.39125.26123.72124.37124.37109,100
19 Oct 2023126.06128.21123.80124.28124.28185,400
18 Oct 2023126.11127.51125.91127.18127.1897,300
17 Oct 2023125.30128.29125.30127.68127.6894,300
16 Oct 2023125.05127.88123.33126.40126.40102,900
13 Oct 2023126.23127.96122.17123.06123.06132,700
12 Oct 2023130.40134.26126.31126.72126.7271,600
11 Oct 2023129.98131.44129.08130.06130.06206,100
10 Oct 2023128.22130.32128.22129.75129.75238,000
09 Oct 2023127.66128.82125.64127.19127.1982,200
06 Oct 2023129.54130.66128.24128.44128.4484,800
05 Oct 2023130.67134.36128.57130.39130.39133,900
04 Oct 2023130.16131.58128.96130.40130.40101,500
03 Oct 2023129.96131.59128.92129.55129.5563,900
02 Oct 2023130.68131.45129.41130.79130.79101,100
29 Sept 2023133.93133.93130.14131.47131.47207,900
28 Sept 2023129.87132.28129.87131.86131.86288,100
27 Sept 2023130.23132.49129.25129.77129.77111,200
26 Sept 2023133.55133.55126.50129.18129.18216,800
25 Sept 2023134.31135.93133.81133.94133.94124,200
22 Sept 2023138.18138.34134.55134.58134.58132,900
21 Sept 2023136.62138.73135.75137.21137.21107,500
20 Sept 2023139.15139.22137.74137.82137.8283,800
19 Sept 2023138.91140.82138.07138.50138.50106,800
18 Sept 2023141.44143.74137.11138.62138.62269,900
15 Sept 2023138.37141.65137.51140.70140.70913,600
14 Sept 2023134.89138.59134.54138.59138.59196,200
13 Sept 2023132.58135.06130.39132.34132.34165,600
12 Sept 2023131.05133.14130.84132.78132.78189,200
11 Sept 2023132.91132.91130.42131.27131.27162,600
08 Sept 2023135.39135.67130.81131.35131.35133,200
07 Sept 2023136.29137.43135.00136.13136.13219,000
06 Sept 2023137.09139.19135.43137.92137.92172,100
05 Sept 2023146.05146.78137.31138.03138.03223,500
01 Sept 2023145.30148.11144.57146.20146.20107,900
31 Aug 2023144.05145.54142.49144.51144.51206,000
30 Aug 2023139.93143.74139.93143.51143.51103,700
29 Aug 2023137.53141.65137.00141.06141.0693,000
28 Aug 2023136.89140.97136.89137.73137.7364,400
25 Aug 2023139.33140.08134.44136.64136.6490,700
24 Aug 2023135.42139.73134.56139.52139.52138,100
23 Aug 2023136.71137.06135.46136.01136.01128,400
22 Aug 2023137.33138.29134.09136.05136.05177,800
21 Aug 2023136.20137.12135.37136.37136.3778,200
18 Aug 2023138.00139.22136.29136.61136.61116,500
17 Aug 2023141.96142.90138.34138.99138.99201,600
16 Aug 2023144.32146.02141.10141.52141.52115,000
15 Aug 2023145.75146.91143.00144.04144.0474,300
14 Aug 2023148.20149.52146.58146.77146.77119,900
11 Aug 2023152.18153.57148.48148.81148.81127,800
10 Aug 2023150.29154.50150.04152.06152.06163,600
09 Aug 2023149.29151.74146.49149.42149.42113,600
08 Aug 2023151.04152.88148.99149.66149.66125,400
07 Aug 2023152.83154.86152.33152.59152.59165,900
04 Aug 2023155.62162.89151.14151.67151.67212,200
03 Aug 2023158.19159.40154.98156.03156.03223,100
02 Aug 2023165.16165.16158.22159.64159.64201,400
01 Aug 2023168.86169.29165.13167.09167.09147,500
31 Jul 2023167.16169.47166.59168.61168.61175,500
28 Jul 2023168.16168.65166.61167.18167.1899,300
27 Jul 2023170.88170.88166.26166.85166.8589,400
26 Jul 2023169.74171.14168.66169.17169.17110,000
25 Jul 2023169.45172.17168.94169.80169.80102,000
24 Jul 2023168.81170.61167.20170.49170.49119,800
21 Jul 2023171.61171.96167.32168.02168.02124,700
20 Jul 2023170.99172.92170.35170.67170.6764,100
19 Jul 2023170.19172.71170.19171.67171.6781,100
18 Jul 2023170.76171.97169.09170.12170.12122,600
17 Jul 2023171.94173.16169.49171.84171.84153,700
14 Jul 2023169.13170.91167.99170.89170.89137,100
13 Jul 2023169.27170.37167.04169.71169.71107,600
12 Jul 2023165.00169.65164.34169.09169.09212,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...