Historical Stock Prices

ROG 
$72.43
*  
0.88
1.23%
Get ROG Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading ROG now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 71.49 72.99 71.02 72.43 111,412
05/21/2015 70.89 71.93 70.68 71.55 72,952
05/20/2015 71.74 71.9498 69.74 70.9 121,740
05/19/2015 72.57 72.57 71.08 71.81 72,529
05/18/2015 71.04 72.73 71.04 72.55 69,227
05/15/2015 71.34 71.75 70.83 71.36 81,999
05/14/2015 71.33 71.54 70.8 71.34 121,348
05/13/2015 71.19 71.405 70.65 70.73 127,945
05/12/2015 70.67 71.265 70.2 70.83 73,428
05/11/2015 71.25 71.945 69.69 71.09 503,660
05/08/2015 71.55 72.15 70.97 71.58 99,164
05/07/2015 70.8 71.36 70.42 70.94 84,232
05/06/2015 71.61 72.14 70.73 70.92 129,853
05/05/2015 73.78 73.85 71.2 71.55 184,643
05/04/2015 74.26 74.56 73.53 74.07 101,322
05/01/2015 72.68 74.46 71.711 73.97 224,974
04/30/2015 82.14 82.14 70.7 72.71 609,252
04/29/2015 78.33 78.33 75 75.45 186,575
04/28/2015 78.67 79.13 77.45 78.34 153,658
04/27/2015 79.79 81.2 77.88 78.49 121,391
04/24/2015 80.02 80.37 79.49 79.96 56,674
04/23/2015 80.31 82 80.15 80.43 121,499
04/22/2015 77.59 80.69 77 80.18 151,284
04/21/2015 78.29 78.89 77.56 77.62 290,116
04/20/2015 77.58 78.77 77.5744 77.8 288,633
04/17/2015 79.24 79.24 77.2 77.32 85,041
04/16/2015 80.72 81 79.94 79.97 77,142
04/15/2015 81.5 82.04 80.85 81.03 95,804
04/14/2015 81.72 82.025 80.65 81.36 53,349
04/13/2015 81.22 81.99 81.14 81.71 126,929
04/10/2015 81.39 81.98 81.04 81.1 66,448
04/09/2015 81.37 82.43 80.07 80.93 42,030
04/08/2015 80.88 81.67 80.74 81.37 98,422
04/07/2015 83.22 83.85 80.79 80.91 95,268
04/06/2015 81.19 83.7 81.18 83.19 78,843
04/02/2015 82.66 83.43 81.554 82.43 68,958
04/01/2015 81.94 82.87 81.32 82.82 93,168
03/31/2015 81.31 82.4 81.26 82.21 108,119
03/30/2015 80.61 82.26 80.61 81.93 125,825
03/27/2015 80.48 81.03 79.512 80.37 111,142
03/26/2015 81.58 81.72 80.21 80.81 93,937
03/25/2015 83.41 84.89 81.26 81.66 108,654
03/24/2015 84.04 84.34 82.73 83.14 116,758
03/23/2015 83.578 84.92 82.61 83.81 117,055
03/20/2015 83.5 83.5 81.12 83.28 232,369
03/19/2015 83.23 84.35 82.04 82.99 208,028
03/18/2015 82.17 83.9 81.95 83.74 173,818
03/17/2015 81.51 82.61 81.096 82.44 150,205
03/16/2015 81.67 81.76 81.07 81.71 151,218
03/13/2015 80.48 81.21 79.81 81.05 198,294
03/12/2015 79.64 80.735 79.38 80.38 76,978
03/11/2015 77.5 78.79 76.89 78.73 80,129
03/10/2015 76.62 77.49 75.985 77.42 79,994
03/09/2015 78.29 79.214 77.49 77.57 58,222
03/06/2015 78.49 79.558 77.78 78 65,077
03/05/2015 78.02 79.64 77.56 79.24 66,276
03/04/2015 78.02 78.92 77.69 77.96 93,581
03/03/2015 78.58 79.15 78.02 78.47 78,049
03/02/2015 78.52 79.54 77.57 79.2 96,532
02/27/2015 79.9 80.2 77.85 78.28 149,297
02/26/2015 78.33 80.2 78.33 79.78 112,472
02/25/2015 78.47 78.72 77.645 78.32 60,858
02/24/2015 78.25 78.83 77.4186 78.29 98,407
02/23/2015 78.78 79.07 77.19 78.19 93,394
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?