New Zealand markets closed

Rogers Corporation (ROG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
151.83-0.71 (-0.47%)
At close: 04:00PM EDT
149.71 -2.12 (-1.40%)
After hours: 04:02PM EDT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 2023151.49152.54149.38151.83151.83155,700
23 Mar 2023151.64156.66149.27152.54152.54170,300
22 Mar 2023153.18154.73151.08151.08151.08172,000
21 Mar 2023154.19155.08151.73153.76153.76150,100
20 Mar 2023150.82154.14150.24152.87152.87201,400
17 Mar 2023151.51152.30146.19149.89149.89462,800
16 Mar 2023149.22153.96148.29152.66152.66195,200
15 Mar 2023154.11156.09148.20150.04150.04377,500
14 Mar 2023155.12156.83152.25156.32156.32233,900
13 Mar 2023152.51154.87149.99151.54151.54167,000
10 Mar 2023159.60159.60151.88154.25154.25219,900
09 Mar 2023162.39165.19159.14159.84159.84335,000
08 Mar 2023160.67165.05159.65162.64162.64439,300
07 Mar 2023155.51160.65155.01160.27160.27328,500
06 Mar 2023157.65159.19154.99155.07155.07374,800
03 Mar 2023153.43158.72153.04157.66157.66349,300
02 Mar 2023153.20156.46151.76153.05153.05313,900
01 Mar 2023153.16162.52149.20154.66154.66588,500
28 Feb 2023148.46151.16145.88147.20147.20336,800
27 Feb 2023150.65151.04148.31148.46148.46276,000
24 Feb 2023146.25150.00146.10149.86149.86172,600
23 Feb 2023146.71149.00145.41147.58147.58158,700
22 Feb 2023144.02147.28143.61146.10146.10211,300
21 Feb 2023147.45147.92143.89144.20144.20153,700
17 Feb 2023149.56151.09147.27148.98148.98144,100
16 Feb 2023150.82155.00149.77150.61150.61329,800
15 Feb 2023149.88152.36149.07152.34152.34277,500
14 Feb 2023147.00151.67145.01150.11150.11245,200
13 Feb 2023150.52152.00147.34147.56147.56151,200
10 Feb 2023148.29153.45147.05150.99150.99331,300
09 Feb 2023151.44152.17148.69149.63149.63365,900
08 Feb 2023149.49151.88148.08150.87150.87276,700
07 Feb 2023151.61151.61144.15150.56150.56604,600
06 Feb 2023150.57156.56148.62149.26149.26742,800
03 Feb 2023141.72147.12140.81146.99146.99415,900
02 Feb 2023140.22144.09139.23143.76143.761,125,400
01 Feb 2023139.22140.94136.75139.16139.16251,000
31 Jan 2023137.02140.82136.00139.59139.59292,600
30 Jan 2023135.24137.29135.04137.19137.19253,600
27 Jan 2023134.76136.57134.76136.57136.57178,800
26 Jan 2023133.45135.41132.90135.36135.36228,400
25 Jan 2023130.00134.47129.36133.60133.60296,400
24 Jan 2023132.10132.53130.46131.20131.20209,100
23 Jan 2023133.00133.26131.36132.23132.23289,700
20 Jan 2023130.70132.99129.50132.98132.98213,900
19 Jan 2023129.62130.97127.94129.98129.98307,500
18 Jan 2023131.00131.82129.39130.06130.06321,900
17 Jan 2023129.04130.52126.28130.00130.00303,200
13 Jan 2023126.97130.76126.04130.01130.01399,600
12 Jan 2023125.03128.70124.41127.89127.89451,400
11 Jan 2023122.71125.49122.71124.67124.67317,600
10 Jan 2023120.66123.44120.66122.45122.45149,300
09 Jan 2023119.62122.64118.28121.41121.41396,300
06 Jan 2023119.00121.01117.71119.35119.35231,100
05 Jan 2023118.04119.37116.37118.57118.57355,000
04 Jan 2023120.52121.03117.33118.37118.37195,900
03 Jan 2023119.93123.25118.96119.09119.09313,900
30 Dec 2022119.75120.87117.90119.34119.34268,000
29 Dec 2022115.45121.82115.18120.98120.98525,200
28 Dec 2022112.95115.45112.51114.23114.23536,900
27 Dec 2022114.00114.00111.55112.49112.49228,600
23 Dec 2022113.18113.90111.38113.53113.53204,200
22 Dec 2022114.18114.18110.97113.18113.18264,200
21 Dec 2022113.84114.84113.13114.43114.43272,800
20 Dec 2022113.94115.72112.67113.74113.74313,400
19 Dec 2022115.80117.12113.26114.56114.56318,200
16 Dec 2022118.24119.39113.75115.60115.601,613,900
15 Dec 2022122.33122.50115.79118.86118.86704,600
14 Dec 2022121.70124.27120.66122.30122.30587,000
13 Dec 2022121.48124.28119.04122.28122.28656,900
12 Dec 2022119.36121.12118.41120.36120.36491,300
09 Dec 2022120.00124.21119.82120.37120.37801,800
08 Dec 2022120.28126.29119.90119.91119.91788,200
07 Dec 2022118.86120.67117.84120.49120.49532,700
06 Dec 2022119.67120.00116.81119.09119.09509,000
05 Dec 2022118.23121.75117.63119.69119.69722,500
02 Dec 2022111.63119.07110.27118.72118.72843,100
01 Dec 2022109.65113.10109.05112.67112.67639,600
30 Nov 2022104.42109.04104.31109.04109.04557,300
29 Nov 2022104.47105.03103.85104.40104.40349,300
28 Nov 2022105.90106.71103.90104.29104.29274,800
25 Nov 2022108.27108.47106.27106.51106.5193,800
23 Nov 2022101.13108.98101.08108.21108.21643,400
22 Nov 2022100.75102.2398.7199.9099.90315,400
21 Nov 2022100.00101.3798.45100.85100.85477,600
18 Nov 2022104.19105.43100.11100.51100.51500,800
17 Nov 2022103.72104.86102.00103.69103.69472,200
16 Nov 2022106.76106.76104.80105.17105.17356,000
15 Nov 2022104.77107.88104.15107.09107.09571,300
14 Nov 2022105.43105.43103.11103.78103.78469,500
11 Nov 2022108.00108.33103.72104.55104.55697,200
10 Nov 2022105.08108.79105.08107.97107.97727,500
09 Nov 2022102.06104.5199.80102.48102.481,242,100
08 Nov 2022106.11107.25103.66104.56104.561,222,500
07 Nov 2022106.77109.96103.50105.35105.351,072,200
04 Nov 2022110.75111.53104.97105.62105.621,223,100
03 Nov 2022119.25120.05107.70108.89108.892,558,100
02 Nov 2022129.00131.42124.50127.83127.834,498,800
01 Nov 2022235.50235.55228.54229.49229.49701,100
31 Oct 2022235.70239.37234.92235.33235.33205,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...