Rogers Corporation Historical Stock Prices

ROG 
$60.11
*  
0.65
1.07%
Get ROG Alerts
*Delayed - data as of Aug. 27, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  60.76  60.83  60.01  60.11 17,404
08/27/2014 60.79 60.83 60.01 60.11 17,404
08/26/2014 60.59 61.05 60.28 60.76 32,924
08/25/2014 60.35 60.7 60 60.53 49,300
08/22/2014 60.57 60.57 59.91 59.99 58,182
08/21/2014 59.82 60.86 59.43 60.52 70,926
08/20/2014 58.65 59.8 58.47 59.75 76,145
08/19/2014 58.5 58.95 58.176 58.94 115,280
08/18/2014 58.8 58.8 58.04 58.45 89,944
08/15/2014 59.06 59.22 57.44 58.21 78,616
08/14/2014 58.5 58.6 57.66 58.47 47,301
08/13/2014 58.89 59.015 58.22 58.3 96,439
08/12/2014 60.25 60.61 58.74 58.99 62,231
08/11/2014 59.76 60.86 59.556 60.44 40,949
08/08/2014 59.16 59.86 59.08 59.66 54,652
08/07/2014 59.75 60.0099 59.01 59.27 64,386
08/06/2014 58.35 60.11 58.35 59.52 52,012
08/05/2014 58.59 59.01 58 58.65 55,233
08/04/2014 58.46 59.1 57.95 58.9 121,428
08/01/2014 57.82 58.678 57.36 58.23 106,609
07/31/2014 58.86 59.01 57.36 57.36 121,145
07/30/2014 61.5 61.9799 58.52 59.63 161,955
07/29/2014 60.97 61.385 60.5 61 85,543
07/28/2014 60.04 60.94 58.83 60.83 101,711
07/25/2014 60.32 61.39 59.51 60 154,097
07/24/2014 62.23 62.57 60.57 60.89 172,877
07/23/2014 62.59 62.61 61.8265 62 49,354
07/22/2014 62.23 62.9 62.155 62.56 95,564
07/21/2014 63.07 63.07 61.27 61.85 159,329
07/18/2014 63.7 64.28 63.08 63.44 327,886
07/17/2014 64.95 65.25 64.38 64.93 95,201
07/16/2014 66.01 66.01 64.99 65.34 33,542
07/15/2014 64.79 66.86 64.79 65.57 77,220
07/14/2014 67 67.42 66.535 67.14 54,833
07/11/2014 65.65 66.38 65.54 66.1 72,694
07/10/2014 65.43 66.44 65.1 65.62 69,600
07/09/2014 67.27 67.59 66.4775 66.69 50,112
07/08/2014 67.21 67.49 66.34 67.01 113,798
07/07/2014 67.86 67.9 67.0235 67.37 68,623
07/03/2014 67.9 68.33 67.7 68.33 54,556
07/02/2014 67.41 68.34 67.08 67.54 131,478
07/01/2014 66.67 67.82 66.485 67.59 116,554
06/30/2014 65 66.36 64.99 66.35 93,229
06/27/2014 64.45 65.5 64.21 65.41 128,467
06/26/2014 63.33 64.76 63.18 64.45 48,092
06/25/2014 64.14 64.68 63.44 64.2 57,151
06/24/2014 64.56 65.61 64.33 64.48 56,985
06/23/2014 64.7 65 64.45 64.83 115,178
06/20/2014 64.64 64.8 64.42 64.71 163,865
06/19/2014 64.75 64.75 63.91 64.3 48,307
06/18/2014 64.71 64.88 63.51 64.53 35,472
06/17/2014 63.85 64.84 63.53 64.62 43,735
06/16/2014 64.74 65.055 63.85 64.04 53,444
06/13/2014 65.43 65.46 63.98 64.36 44,750
06/12/2014 65.39 65.944 64.84 65.23 25,368
06/11/2014 66.41 66.77 65.11 65.63 57,860
06/10/2014 66.25 66.83 65.79 66.73 91,749
06/09/2014 65.75 67.297 65.45 66.26 129,005
06/06/2014 64.67 65.75 63.852 65.63 79,943
06/05/2014 61.28 64.32 60.87 64.08 92,091
06/04/2014 60.93 61.35 60.23 61.12 52,764
06/03/2014 61.27 62.48 60.36 61.21 49,884
06/02/2014 62.28 62.88 61 61.43 59,887
05/30/2014 62.25 62.41 61.2425 62.26 63,285
05/29/2014 62.9 62.9 62.01 62.12 31,777
05/28/2014 62.64 63.49 62.3 62.53 88,430
05/27/2014 61.25 62.26 60.505 62.14 71,937
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?