• SPX
  • $5,995.54
  • 0.38 %
  • $22.44
  • DJI
  • $43,988.99
  • 0.59 %
  • $259.65
  • N225
  • $39,500.37
  • 0.3 %
  • $118.96
  • FTSE
  • $8,072.39
  • -0.84 %
  • -$68.35
  • IXIC
  • $19,286.78
  • 0.09 %
  • $17.32
Rogers Corporation (ROG) Charts

Rogers Corporation (ROG) Charts

NYSE Currency in USD Disclaimer

Stock Price

$108.93

-$3.05

(-2.72%)

Day's range
$108.04
Day's range
$112.07
  • 5 DAY PERFORMANCE

    +6.01%
  • 1 MONTH PERFORMANCE

    +7.78%
  • 3 MONTH PERFORMANCE

    +3.13%
  • 6 MONTH PERFORMANCE

    -7.90%
  • YEAR-TO-DATE PERFORMANCE

    -17.52%
  • 1 YEAR PERFORMANCE

    -10.82%

Rogers Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/08/2024 $111.93 $108.91   (-2.7%) $112.14 $108.04 119,234 $2.02 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
08/21/2024 $105.14 $106.18   (0.99%) $106.48 $104.79 54,900 $1.97 B
08/20/2024 $106.84 $104.21   (-2.46%) $106.84 $104.17 70,000 $1.94 B
08/19/2024 $106.20 $107.24   (0.98%) $107.87 $106.20 62,541 $1.99 B
08/16/2024 $106.65 $106.29   (-0.34%) $107.97 $105.42 53,319 $1.98 B
08/15/2024 $106.24 $107.05   (0.76%) $108.11 $105.04 117,800 $1.99 B
08/14/2024 $103.30 $103.46   (0.15%) $103.84 $103.04 166,216 $1.92 B
08/13/2024 $101.05 $102.91   (1.84%) $102.91 $100.31 219,100 $1.91 B
08/12/2024 $105.00 $102.07   (-2.79%) $106.19 $101.20 167,600 $1.90 B
08/09/2024 $106.74 $104.94   (-1.69%) $106.74 $104.66 90,400 $1.95 B
08/08/2024 $105.73 $105.62   (-0.1%) $107.52 $104.27 79,010 $1.96 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.