-
5 DAY PERFORMANCE
+2.34% -
1 MONTH PERFORMANCE
+5.41% -
3 MONTH PERFORMANCE
+2.26% -
6 MONTH PERFORMANCE
-9.27% -
YEAR-TO-DATE PERFORMANCE
-19.69% -
1 YEAR PERFORMANCE
-20.14%
Rogers Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $105.79 | $105.94 (0.14%) | $106.60 | $105.00 | 87,267 | $1.97 B |
| 11/21/2024 | $103.72 | $104.75 (0.99%) | $105.44 | $102.51 | 69,600 | $1.95 B |
| 11/20/2024 | $100.22 | $102.58 (2.35%) | $102.87 | $100.02 | 90,448 | $1.91 B |
| 11/19/2024 | $102.07 | $101.00 (-1.05%) | $103.38 | $100.08 | 151,300 | $1.88 B |
| 11/18/2024 | $103.56 | $103.57 (0.01%) | $104.73 | $102.54 | 131,639 | $1.93 B |
| 11/15/2024 | $104.70 | $103.64 (-1.01%) | $104.70 | $102.18 | 115,006 | $1.93 B |
| 11/14/2024 | $104.40 | $104.01 (-0.37%) | $104.40 | $101.63 | 237,005 | $1.93 B |
| 11/13/2024 | $103.36 | $103.61 (0.24%) | $104.60 | $102.49 | 89,300 | $1.93 B |
| 11/12/2024 | $106.31 | $102.83 (-3.27%) | $106.76 | $102.82 | 108,837 | $1.91 B |
| 11/11/2024 | $109.24 | $106.55 (-2.46%) | $109.68 | $106.33 | 176,627 | $1.98 B |
| 11/08/2024 | $111.93 | $108.91 (-2.7%) | $112.14 | $108.04 | 119,234 | $2.03 B |
| 11/07/2024 | $112.71 | $111.98 (-0.65%) | $113.29 | $110.83 | 120,500 | $2.08 B |
| 11/06/2024 | $109.72 | $112.62 (2.64%) | $114.05 | $108.04 | 238,222 | $2.09 B |
| 11/05/2024 | $101.16 | $103.82 (2.63%) | $104.02 | $101.16 | 129,600 | $1.93 B |
| 11/04/2024 | $102.48 | $101.87 (-0.6%) | $104.60 | $101.56 | 132,700 | $1.89 B |
| 11/01/2024 | $100.34 | $102.75 (2.4%) | $102.77 | $99.21 | 127,540 | $1.91 B |
| 10/31/2024 | $104.80 | $100.28 (-4.31%) | $105.17 | $100.21 | 169,700 | $1.87 B |
| 10/30/2024 | $103.47 | $104.34 (0.84%) | $106.29 | $103.47 | 96,400 | $1.94 B |
| 10/29/2024 | $102.64 | $103.55 (0.89%) | $104.22 | $101.84 | 126,200 | $1.93 B |
| 10/28/2024 | $101.76 | $102.90 (1.12%) | $104.15 | $101.17 | 179,300 | $1.91 B |
| 10/25/2024 | $96.10 | $101.32 (5.43%) | $103.90 | $96.10 | 244,200 | $1.88 B |
| 10/24/2024 | $101.63 | $99.50 (-2.1%) | $102.23 | $98.99 | 259,500 | $1.85 B |
| 10/23/2024 | $100.63 | $100.65 (0.02%) | $100.87 | $99.26 | 94,133 | $1.87 B |
| 10/22/2024 | $101.95 | $100.63 (-1.29%) | $103.23 | $99.94 | 101,621 | $1.87 B |
| 10/21/2024 | $104.41 | $102.39 (-1.93%) | $104.97 | $101.82 | 102,100 | $1.90 B |
| 10/18/2024 | $106.65 | $104.69 (-1.84%) | $107.48 | $104.55 | 119,500 | $1.95 B |
| 10/17/2024 | $105.07 | $105.85 (0.74%) | $105.85 | $103.58 | 87,700 | $1.97 B |
| 10/16/2024 | $104.99 | $104.57 (-0.4%) | $105.43 | $103.98 | 97,400 | $1.95 B |
| 10/15/2024 | $104.44 | $103.75 (-0.66%) | $106.64 | $103.40 | 165,924 | $1.93 B |
| 10/14/2024 | $103.85 | $105.11 (1.21%) | $105.31 | $103.57 | 90,732 | $1.96 B |
| 10/11/2024 | $102.16 | $104.37 (2.16%) | $104.47 | $102.16 | 81,700 | $1.94 B |
| 10/10/2024 | $100.68 | $102.46 (1.77%) | $102.49 | $99.68 | 103,201 | $1.91 B |
| 10/09/2024 | $101.57 | $102.19 (0.61%) | $102.50 | $100.17 | 106,700 | $1.90 B |
| 10/08/2024 | $102.79 | $101.07 (-1.67%) | $103.95 | $101.00 | 120,032 | $1.88 B |
| 10/07/2024 | $104.04 | $103.45 (-0.57%) | $104.25 | $103.01 | 105,700 | $1.92 B |
| 10/04/2024 | $107.69 | $104.98 (-2.52%) | $107.69 | $104.53 | 95,900 | $1.95 B |
| 10/03/2024 | $107.49 | $105.65 (-1.71%) | $108.72 | $105.57 | 162,622 | $1.97 B |
| 10/02/2024 | $109.30 | $108.45 (-0.78%) | $109.74 | $107.15 | 292,214 | $2.02 B |
| 10/01/2024 | $112.85 | $109.43 (-3.03%) | $112.85 | $108.89 | 138,000 | $2.04 B |
| 09/30/2024 | $109.82 | $113.01 (2.9%) | $113.36 | $109.47 | 199,919 | $2.10 B |
| 09/27/2024 | $109.54 | $110.24 (0.64%) | $111.01 | $108.95 | 115,635 | $2.05 B |
| 09/26/2024 | $106.10 | $108.11 (1.89%) | $108.73 | $105.45 | 116,142 | $2.01 B |
| 09/25/2024 | $104.42 | $104.04 (-0.36%) | $104.89 | $103.59 | 109,310 | $1.94 B |
| 09/24/2024 | $104.27 | $104.78 (0.49%) | $105.49 | $103.79 | 115,244 | $1.95 B |
| 09/23/2024 | $103.73 | $103.20 (-0.51%) | $103.79 | $102.58 | 96,300 | $1.92 B |
| 09/20/2024 | $105.31 | $103.23 (-1.98%) | $105.31 | $102.69 | 340,337 | $1.92 B |
| 09/19/2024 | $107.44 | $105.80 (-1.53%) | $107.44 | $105.42 | 94,518 | $1.97 B |
| 09/18/2024 | $106.00 | $104.61 (-1.31%) | $107.76 | $104.57 | 83,802 | $1.95 B |
| 09/17/2024 | $106.36 | $105.58 (-0.73%) | $106.82 | $105.20 | 97,838 | $1.96 B |
| 09/16/2024 | $105.32 | $104.93 (-0.37%) | $105.99 | $103.38 | 145,133 | $1.95 B |
| 09/13/2024 | $103.63 | $104.47 (0.81%) | $105.10 | $102.96 | 87,911 | $1.94 B |
| 09/12/2024 | $100.31 | $101.16 (0.85%) | $101.20 | $98.58 | 88,200 | $1.88 B |
| 09/11/2024 | $98.24 | $99.56 (1.34%) | $99.63 | $96.41 | 90,342 | $1.85 B |
| 09/10/2024 | $97.62 | $97.90 (0.29%) | $98.40 | $96.86 | 135,000 | $1.82 B |
| 09/09/2024 | $98.47 | $98.09 (-0.39%) | $99.68 | $97.65 | 115,007 | $1.82 B |
| 09/06/2024 | $102.64 | $98.58 (-3.96%) | $102.93 | $98.49 | 136,947 | $1.83 B |
| 09/05/2024 | $103.75 | $102.71 (-1%) | $104.40 | $101.33 | 73,300 | $1.91 B |
| 09/04/2024 | $103.89 | $103.32 (-0.55%) | $105.10 | $103.29 | 71,946 | $1.92 B |
| 09/03/2024 | $105.87 | $103.41 (-2.32%) | $106.58 | $102.84 | 122,900 | $1.92 B |
| 08/30/2024 | $107.69 | $107.26 (-0.4%) | $107.93 | $106.34 | 105,900 | $2.00 B |
| 08/29/2024 | $107.76 | $107.46 (-0.28%) | $108.62 | $106.91 | 66,620 | $2.00 B |
| 08/28/2024 | $107.73 | $106.78 (-0.88%) | $108.42 | $106.38 | 66,306 | $1.99 B |
| 08/27/2024 | $108.31 | $108.30 (-0.01%) | $108.75 | $106.84 | 58,141 | $2.01 B |
| 08/26/2024 | $109.00 | $108.70 (-0.28%) | $110.77 | $108.32 | 77,217 | $2.02 B |
| 08/23/2024 | $104.40 | $107.98 (3.43%) | $108.61 | $104.13 | 78,200 | $2.01 B |
| 08/22/2024 | $106.09 | $103.73 (-2.22%) | $106.39 | $103.13 | 86,400 | $1.93 B |