Home > Quotes > ROG > Historical Prices

Rogers Corporation Historical Stock Prices

ROG 
$48.47
*  
0.80
  negative  
1.68%
Get ROG Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  47.80  48.80  47.58  48.47 84,478
06/18/2013 47.8 48.8 47.58 48.47 84,478
06/17/2013 47.19 47.68 46.17 47.67 193,985
06/14/2013 48.3 48.38 47.116 47.38 33,739
06/13/2013 47.85 48.47 47.74 48.29 31,691
06/12/2013 48.64 48.64 47.73 47.99 44,091
06/11/2013 47.68 48.79 47.68 48.41 48,344
06/10/2013 48.37 48.46 48.08 48.41 37,868
06/07/2013 48.29 48.39 47.97 48.3 31,666
06/06/2013 47.99 48.2 47.78 48.2 79,753
06/05/2013 47.68 48.13 47.16 47.98 74,577
06/04/2013 48 48.46 47.5 48 132,863
06/03/2013 46.13 48 46.13 47.97 137,669
05/31/2013 46.75 46.75 45 46.27 130,837
05/30/2013 46.53 47.66 46.48 47.27 81,148
05/29/2013 46.07 46.84 45.83 46.65 35,663
05/28/2013 46.86 46.99 46.2 46.55 95,386
05/24/2013 45.78 46.3 45.38 46.22 26,482
05/23/2013 44.96 46.14 44.96 46.05 104,951
05/22/2013 47.27 47.27 45.22 45.54 44,297
05/21/2013 46.8 47.24 46.55 46.94 50,256
05/20/2013 47.28 47.59 46.41 46.96 88,877
05/17/2013 47.37 47.59 47.11 47.57 78,780
05/16/2013 46.26 47.54 46.16 46.99 171,238
05/15/2013 45 46.29 44.6 46.27 156,353
05/14/2013 44.84 45.14 44.507 45.07 44,189
05/13/2013 45.06 45.3025 44.35 44.65 46,339
05/10/2013 44.77 45.68 44.64 45.18 162,886
05/09/2013 45.18 45.37 44.29 44.56 48,670
05/08/2013 44.67 45.25 44.64 45.12 57,076
05/07/2013 44.64 45.05 44.39 44.76 211,613
05/06/2013 44.28 44.95 44.19 44.54 60,574
05/03/2013 43.22 44.96 43.22 44.13 177,059
05/02/2013 41.78 43.31 41.44 42.76 86,493
05/01/2013 42.72 43.81 41.33 41.41 284,097
04/30/2013 42.4295 43 42.1205 42.64 78,093
04/29/2013 42.01 42.32 41.9738 42.16 50,560
04/26/2013 42.29 42.29 41.63 41.73 36,094
04/25/2013 42.34 42.79 42.02 42.53 29,785
04/24/2013 42 42.56 41.765 42.11 42,703
04/23/2013 40.94 42.08 40.86 42.01 64,157
04/22/2013 41.29 41.29 40.015 40.58 82,858
04/19/2013 41.28 42 40.7405 41.2 156,105
04/18/2013 39.23 41.77 37.2 41.29 220,883
04/17/2013 43.57 43.68 42.53 42.83 45,877
04/16/2013 43.32 44.02 42.62 43.84 58,707
04/15/2013 45.03 45.03 42.61 43.09 59,227
04/12/2013 45.8 45.89 45.25 45.38 30,699
04/11/2013 46.16 46.57 45.915 46.02 27,373
04/10/2013 46.12 46.62 45.898 46.33 44,530
04/09/2013 47.35 47.83 45.86 45.92 46,939
04/08/2013 46.35 47.25 45.86 47.11 47,352
04/05/2013 45.81 46.9 45.81 46.28 28,896
04/04/2013 45.16 46.93 45.16 46.79 46,976
04/03/2013 45.9 46.25 45.1 45.25 48,249
04/02/2013 47 47 45.56 45.87 37,230
04/01/2013 47.61 47.61 46.221 46.63 51,152
03/28/2013 48.12 48.12 47.44 47.62 39,015
03/27/2013 48.29 48.31 47.8 47.98 26,430
03/26/2013 48.36 48.56 47.68 48.52 48,155
03/25/2013 47.78 48.72 47.67 48.19 41,994
03/22/2013 47.62 48 47 47.76 40,326
03/21/2013 48.06 48.39 47.36 47.56 35,279
03/20/2013 48.31 48.52 47.65 48.52 33,637
03/19/2013 48.46 48.79 47.638 48.01 37,375
03/18/2013 48.2 48.61 48.2 48.46 37,721
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.