Rogers Corporation (ROG) Historical Stock Data
104.75 ↑2.17 (2.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ROG is down -0.03% a day on average. There have been 15 days where Rogers Corporation closed green and 15 days where ROG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 103.72 | 104.75 | ↑$1.03 (0.99%) | 102.51 | 105.44 | 69.57K |
| 2024-11-20 | 100.22 | 102.58 | ↑$2.36 (2.35%) | 100.02 | 102.87 | 90.45K |
| 2024-11-19 | 102.07 | 101.00 | ↓$1.07 (-1.05%) | 100.08 | 103.38 | 151.25K |
| 2024-11-18 | 103.56 | 103.57 | ↑$0.01 (0.01%) | 102.54 | 104.73 | 131.64K |
| 2024-11-15 | 104.70 | 103.64 | ↓$1.06 (-1.01%) | 102.18 | 104.70 | 115.01K |
| 2024-11-14 | 104.40 | 104.01 | ↓$0.39 (-0.37%) | 101.63 | 104.40 | 237.01K |
| 2024-11-13 | 103.36 | 103.61 | ↑$0.25 (0.24%) | 102.49 | 104.60 | 89.28K |
| 2024-11-12 | 106.31 | 102.83 | ↓$3.48 (-3.27%) | 102.82 | 106.76 | 108.84K |
| 2024-11-11 | 109.24 | 106.55 | ↓$2.69 (-2.46%) | 106.33 | 109.68 | 176.63K |
| 2024-11-08 | 111.93 | 108.91 | ↓$3.02 (-2.70%) | 108.04 | 112.14 | 119.23K |
| 2024-11-07 | 112.71 | 111.98 | ↓$0.73 (-0.65%) | 110.83 | 113.29 | 120.47K |
| 2024-11-06 | 109.72 | 112.62 | ↑$2.90 (2.64%) | 108.04 | 114.05 | 238.22K |
| 2024-11-05 | 101.16 | 103.82 | ↑$2.66 (2.63%) | 101.16 | 104.02 | 129.55K |
| 2024-11-04 | 102.48 | 101.87 | ↓$0.61 (-0.60%) | 101.56 | 104.60 | 132.66K |
| 2024-11-01 | 100.34 | 102.75 | ↑$2.41 (2.40%) | 99.21 | 102.77 | 127.54K |
| 2024-10-31 | 104.80 | 100.28 | ↓$4.52 (-4.31%) | 100.21 | 105.17 | 169.67K |
| 2024-10-30 | 103.47 | 104.34 | ↑$0.87 (0.84%) | 103.47 | 106.29 | 96.39K |
| 2024-10-29 | 102.64 | 103.55 | ↑$0.91 (0.89%) | 101.84 | 104.22 | 126.16K |
| 2024-10-28 | 101.76 | 102.90 | ↑$1.14 (1.12%) | 101.17 | 104.15 | 179.28K |
| 2024-10-25 | 96.10 | 101.32 | ↑$5.22 (5.43%) | 96.10 | 103.90 | 244.19K |
| 2024-10-24 | 101.63 | 99.50 | ↓$2.13 (-2.10%) | 98.99 | 102.23 | 259.46K |
| 2024-10-23 | 100.63 | 100.65 | ↑$0.02 (0.02%) | 99.26 | 100.87 | 94.13K |
| 2024-10-22 | 101.95 | 100.63 | ↓$1.32 (-1.29%) | 99.94 | 103.23 | 101.62K |
| 2024-10-21 | 104.41 | 102.39 | ↓$2.02 (-1.93%) | 101.82 | 104.97 | 102.05K |
| 2024-10-18 | 106.65 | 104.69 | ↓$1.96 (-1.84%) | 104.55 | 107.48 | 119.46K |
| 2024-10-17 | 105.07 | 105.85 | ↑$0.78 (0.74%) | 103.58 | 105.85 | 87.69K |
| 2024-10-16 | 104.99 | 104.57 | ↓$0.42 (-0.40%) | 103.98 | 105.43 | 97.35K |
| 2024-10-15 | 104.44 | 103.75 | ↓$0.69 (-0.66%) | 103.40 | 106.64 | 165.92K |
| 2024-10-14 | 103.85 | 105.11 | ↑$1.26 (1.21%) | 103.57 | 105.31 | 90.73K |
| 2024-10-11 | 102.16 | 104.37 | ↑$2.21 (2.16%) | 102.16 | 104.47 | 81.68K |
Create an account or log in to view more rows.
$ROG ADDING MORE…
$ROG lfg!!! So much movement ! Buy n hodl!
$ROG we’re fucked tomorrow boys
$ROG shorting it
$ROG Yolo
$ROG Buying again tomorrow.
$ROG not good
$ROG hot damn <3
$ROG we had no volume for days before the last big rip
$ROG i am trading for a better future!