Rogers Corporation (ROG) Historical Stock Data
60.92 ↓0.79 (-1.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ROG is down -0.71% a day on average. There have been 10 days where Rogers Corporation closed green and 20 days where ROG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 58.97 | 60.92 | ↑$1.95 (3.31%) | 56.13 | 61.34 | 504.49K |
| 2025-04-03 | 65.93 | 61.71 | ↓$4.22 (-6.39%) | 60.72 | 66.11 | 389.60K |
| 2025-04-02 | 66.27 | 69.49 | ↑$3.22 (4.86%) | 66.27 | 69.64 | 204.84K |
| 2025-04-01 | 67.25 | 67.21 | ↓$0.04 (-0.06%) | 66.42 | 69.23 | 268.59K |
| 2025-03-31 | 67.75 | 67.53 | ↓$0.22 (-0.32%) | 65.70 | 68.27 | 298.82K |
| 2025-03-28 | 70.51 | 67.58 | ↓$2.93 (-4.16%) | 67.40 | 70.65 | 163.50K |
| 2025-03-27 | 70.10 | 70.82 | ↑$0.72 (1.03%) | 68.26 | 71.33 | 209.93K |
| 2025-03-26 | 70.87 | 70.15 | ↓$0.72 (-1.02%) | 68.87 | 71.74 | 479.23K |
| 2025-03-25 | 73.15 | 70.82 | ↓$2.33 (-3.19%) | 70.66 | 73.48 | 253.30K |
| 2025-03-24 | 73.57 | 73.26 | ↓$0.31 (-0.42%) | 72.83 | 74.54 | 208.04K |
| 2025-03-21 | 73.35 | 72.24 | ↓$1.11 (-1.51%) | 71.95 | 74.13 | 437.17K |
| 2025-03-20 | 74.52 | 74.53 | ↑$0.01 (0.01%) | 74.23 | 76.78 | 177.38K |
| 2025-03-19 | 78.21 | 75.10 | ↓$3.11 (-3.98%) | 74.55 | 78.21 | 227.40K |
| 2025-03-18 | 77.95 | 77.79 | ↓$0.16 (-0.21%) | 76.74 | 80.03 | 300.16K |
| 2025-03-17 | 77.69 | 78.46 | ↑$0.77 (0.99%) | 76.89 | 79.70 | 239.32K |
| 2025-03-14 | 74.34 | 78.39 | ↑$4.05 (5.45%) | 73.60 | 78.44 | 300.02K |
| 2025-03-13 | 74.98 | 72.66 | ↓$2.32 (-3.09%) | 71.63 | 75.31 | 237.82K |
| 2025-03-12 | 76.17 | 74.43 | ↓$1.74 (-2.28%) | 74.13 | 76.96 | 200.74K |
| 2025-03-11 | 75.70 | 76.08 | ↑$0.38 (0.50%) | 73.80 | 76.63 | 155.72K |
| 2025-03-10 | 75.86 | 75.52 | ↓$0.34 (-0.45%) | 74.54 | 77.57 | 164.93K |
| 2025-03-07 | 76.93 | 76.88 | ↓$0.05 (-0.06%) | 76.12 | 78.08 | 147.56K |
| 2025-03-06 | 76.75 | 77.19 | ↑$0.44 (0.57%) | 75.34 | 77.80 | 194.10K |
| 2025-03-05 | 76.00 | 77.77 | ↑$1.77 (2.33%) | 76.00 | 78.57 | 170.12K |
| 2025-03-04 | 73.66 | 75.22 | ↑$1.56 (2.12%) | 71.86 | 75.80 | 257.62K |
| 2025-03-03 | 80.27 | 74.17 | ↓$6.10 (-7.60%) | 73.85 | 80.27 | 272.49K |
| 2025-02-28 | 80.80 | 79.94 | ↓$0.86 (-1.06%) | 79.45 | 82.82 | 262.79K |
| 2025-02-27 | 84.93 | 80.87 | ↓$4.06 (-4.78%) | 80.53 | 85.25 | 196.64K |
| 2025-02-26 | 85.84 | 85.25 | ↓$0.59 (-0.69%) | 84.53 | 86.21 | 112.40K |
| 2025-02-25 | 85.77 | 85.68 | ↓$0.09 (-0.10%) | 84.71 | 87.26 | 209.47K |
| 2025-02-24 | 86.98 | 85.97 | ↓$1.01 (-1.16%) | 85.86 | 89.87 | 216.41K |
Create an account or log in to view more rows.
$ROG this market love evrry dips let’s see
$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