New Zealand markets close in 48 minutes

Rogers Corporation (ROG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
116.23-2.95 (-2.48%)
At close: 04:04PM EST
109.00 -7.23 (-6.22%)
After hours: 07:46PM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 2024117.84118.81115.61116.23116.23240,600
20 Feb 2024117.03120.01116.39119.18119.18196,200
16 Feb 2024119.19120.24118.12118.68118.68205,800
15 Feb 2024116.67119.72116.67119.70119.70145,100
14 Feb 2024116.07117.40115.24116.14116.14158,800
13 Feb 2024118.03119.03114.15115.05115.05294,700
12 Feb 2024119.24122.10119.24121.62121.62112,500
09 Feb 2024117.57119.85117.12119.26119.2696,800
08 Feb 2024116.25117.74115.41117.67117.6794,300
07 Feb 2024116.14117.58114.89116.56116.5684,700
06 Feb 2024116.25117.71116.17116.38116.3884,200
05 Feb 2024115.99116.23114.55116.14116.14101,100
02 Feb 2024115.11119.26115.11117.65117.65106,100
01 Feb 2024115.80117.46114.59116.70116.7072,300
31 Jan 2024118.56118.86115.15115.27115.27114,600
30 Jan 2024118.51118.98117.24118.36118.3666,300
29 Jan 2024116.73119.06116.15118.76118.76100,600
26 Jan 2024116.45117.22115.00116.97116.97120,100
25 Jan 2024117.16117.80115.40116.51116.51129,300
24 Jan 2024119.37119.37115.03115.62115.62143,300
23 Jan 2024119.49119.94117.20118.00118.0080,900
22 Jan 2024118.04119.95116.43117.91117.91139,300
19 Jan 2024114.45117.05113.01116.67116.67127,200
18 Jan 2024114.37115.46113.07113.90113.90125,000
17 Jan 2024111.08114.21111.08113.85113.85108,300
16 Jan 2024114.93115.31111.89113.07113.0795,200
12 Jan 2024118.07119.39115.25115.77115.7799,900
11 Jan 2024119.44119.75115.67116.56116.56115,000
10 Jan 2024119.46120.04117.99119.74119.74228,800
09 Jan 2024120.99121.02119.25120.17120.17102,800
08 Jan 2024121.50124.44121.50123.15123.1577,900
05 Jan 2024122.44124.43121.66122.13122.13119,000
04 Jan 2024127.96127.96122.71123.33123.33123,600
03 Jan 2024131.59132.19127.47128.17128.17117,300
02 Jan 2024131.43134.47131.38132.66132.6683,600
29 Dec 2023133.99134.10131.13132.07132.07121,200
28 Dec 2023134.11135.07133.43134.15134.1578,500
27 Dec 2023136.01137.12134.24134.64134.6462,700
26 Dec 2023137.35137.35135.76136.33136.3368,700
22 Dec 2023137.29138.85136.16136.76136.7666,400
21 Dec 2023134.69137.02133.78136.68136.68108,200
20 Dec 2023135.28136.53133.22133.22133.22143,500
19 Dec 2023132.18135.45130.67135.15135.15142,500
18 Dec 2023131.91132.25129.29132.18132.18138,500
15 Dec 2023133.93133.93129.69130.68130.68515,300
14 Dec 2023130.83133.95129.74133.32133.32129,900
13 Dec 2023126.41129.21123.69128.83128.83132,700
12 Dec 2023130.50130.50124.79125.96125.96172,800
11 Dec 2023130.00131.00129.72130.83130.8381,100
08 Dec 2023126.86130.15126.07130.07130.0777,300
07 Dec 2023127.67128.40126.74127.69127.6981,000
06 Dec 2023130.36130.50127.13127.51127.5172,800
05 Dec 2023132.86133.12128.84129.31129.3174,000
04 Dec 2023130.30132.99130.00132.50132.5090,800
01 Dec 2023129.83131.95128.60131.37131.3780,100
30 Nov 2023130.05130.05128.07129.40129.40160,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...