Rogers Corporation Historical Stock Prices

ROG 
$56.2
*  
3.68
7.01%
Get ROG Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading ROG now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    ROG Pre-Market
 
 
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 29-APR-2015 TO 30-JUL-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.
16:00  53  57.50  52.01  56.20 308,245
07/30/2015 52.34 57.5 52.01 56.2 308,245
07/29/2015 52.68 53.5 52.05 52.52 230,240
07/28/2015 52.96 53.39 51.9 52.86 173,280
07/27/2015 52.41 53.3 52.15 52.7 109,315
07/24/2015 53.95 54.27 52.53 52.86 224,742
07/23/2015 53.62 54.23 53.41 54.16 414,013
07/22/2015 54.05 54.16 53.17 53.37 201,592
07/21/2015 54.33 54.7599 53.06 54.02 335,621
07/20/2015 55.04 55.235 54.34 54.36 153,319
07/17/2015 56.15 56.94 54.99 55.13 353,496
07/16/2015 57.34 57.55 55.48 56.09 354,050
07/15/2015 57.77 57.9 56.68 57.14 293,461
07/14/2015 58.49 59.01 57.6 57.78 159,104
07/13/2015 58.99 59.69 57.97 58.59 185,475
07/10/2015 59.9 60.83 57.695 58.92 386,137
07/09/2015 61.55 62.4 60.46 60.59 305,321
07/08/2015 62.84 63.66 60.68 60.97 193,668
07/07/2015 64.55 64.55 62.38 63.47 200,324
07/06/2015 64.46 64.8 63.73 64.43 205,864
07/02/2015 65.92 66.15 64.77 64.96 91,942
07/01/2015 66.8 66.99 65.47 65.9 158,650
06/30/2015 66.87 67.6 66.09 66.14 107,090
06/29/2015 67.78 68 66.07 66.41 116,098
06/26/2015 68.75 69.07 67.3 68.14 140,082
06/25/2015 70.1 70.6795 68.57 68.75 197,437
06/24/2015 71.21 71.21 70.11 70.53 82,307
06/23/2015 70.6 71.5 70.125 71.15 70,777
06/22/2015 71.01 71.01 70.084 70.8 40,812
06/19/2015 70.83 71.91 69.7 70.64 114,667
06/18/2015 70.19 71.11 69.662 70.6 104,116
06/17/2015 70.5 70.925 69.57 69.97 117,918
06/16/2015 70.25 70.81 69.96 70.5 81,650
06/15/2015 70.12 70.788 69.67 70.42 60,830
06/12/2015 70.06 70.95 69.64 70.79 56,593
06/11/2015 70.97 70.97 69.56 70.07 74,909
06/10/2015 70.25 70.99 68.9 70.89 73,096
06/09/2015 70.95 71.15 68.84 69.75 105,601
06/08/2015 71.5 72.05 70.85 71.1 72,278
06/05/2015 72.07 72.21 71.06 71.62 109,228
06/04/2015 72.69 72.69 71.82 72.28 103,758
06/03/2015 73.14 73.72 72.66 73.14 70,060
06/02/2015 72.77 73.54 72.28 72.75 82,847
06/01/2015 72.5 73.75 71.85 72.96 99,389
05/29/2015 72.07 72.57 71.14 72.25 111,177
05/28/2015 71.96 72.65 71.35 72.27 106,311
05/27/2015 71.12 72.05 70.75 71.95 105,732
05/26/2015 72.05 72.5 71 71.11 129,945
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
*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?