Rogers Corporation (ROG) Historical Stock Data
87.20 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ROG is down -0.19% a day on average. There have been 14 days where Rogers Corporation closed green and 16 days where ROG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 87.45 | 87.20 | ↓$0.25 (-0.29%) | 86.84 | 88.84 | 53.56K |
| 2025-12-03 | 86.51 | 87.87 | ↑$1.36 (1.57%) | 86.51 | 88.80 | 131.62K |
| 2025-12-02 | 84.93 | 86.45 | ↑$1.52 (1.79%) | 84.21 | 87.35 | 100.64K |
| 2025-12-01 | 82.67 | 84.49 | ↑$1.82 (2.20%) | 82.24 | 84.83 | 79.94K |
| 2025-11-28 | 83.35 | 83.81 | ↑$0.46 (0.55%) | 81.97 | 83.96 | 64.98K |
| 2025-11-26 | 80.93 | 82.42 | ↑$1.49 (1.84%) | 80.93 | 84.02 | 201.21K |
| 2025-11-25 | 80.79 | 81.65 | ↑$0.86 (1.06%) | 80.49 | 82.54 | 111.37K |
| 2025-11-24 | 79.78 | 79.98 | ↑$0.20 (0.25%) | 78.82 | 80.53 | 78.86K |
| 2025-11-21 | 75.80 | 80.08 | ↑$4.28 (5.65%) | 75.80 | 80.96 | 181.96K |
| 2025-11-20 | 78.82 | 75.56 | ↓$3.26 (-4.14%) | 75.14 | 79.50 | 84.11K |
| 2025-11-19 | 79.62 | 77.11 | ↓$2.51 (-3.15%) | 76.94 | 80.13 | 118.99K |
| 2025-11-18 | 76.94 | 79.24 | ↑$2.30 (2.99%) | 76.53 | 79.55 | 142.42K |
| 2025-11-17 | 78.13 | 76.80 | ↓$1.33 (-1.70%) | 76.64 | 78.35 | 110.10K |
| 2025-11-14 | 78.00 | 78.35 | ↑$0.35 (0.45%) | 76.89 | 79.29 | 115.70K |
| 2025-11-13 | 82.11 | 79.29 | ↓$2.82 (-3.43%) | 78.87 | 82.64 | 115.91K |
| 2025-11-12 | 84.33 | 82.27 | ↓$2.06 (-2.44%) | 82.01 | 85.55 | 75.81K |
| 2025-11-11 | 84.35 | 84.05 | ↓$0.30 (-0.36%) | 83.41 | 85.19 | 127.44K |
| 2025-11-10 | 85.34 | 85.06 | ↓$0.28 (-0.33%) | 83.93 | 86.25 | 107.39K |
| 2025-11-07 | 84.11 | 84.28 | ↑$0.17 (0.20%) | 82.98 | 84.46 | 182.20K |
| 2025-11-06 | 85.30 | 84.45 | ↓$0.85 (-1.00%) | 83.25 | 86.33 | 156.68K |
| 2025-11-05 | 83.21 | 85.68 | ↑$2.47 (2.97%) | 82.90 | 85.88 | 121.14K |
| 2025-11-04 | 81.23 | 82.32 | ↑$1.09 (1.34%) | 80.42 | 83.86 | 173.80K |
| 2025-11-03 | 87.51 | 82.80 | ↓$4.71 (-5.38%) | 82.58 | 88.22 | 240.82K |
| 2025-10-31 | 88.18 | 87.54 | ↓$0.64 (-0.73%) | 84.40 | 89.12 | 392.53K |
| 2025-10-30 | 90.68 | 88.27 | ↓$2.41 (-2.66%) | 87.59 | 98.08 | 454.91K |
| 2025-10-29 | 86.41 | 83.59 | ↓$2.82 (-3.26%) | 81.31 | 86.68 | 894.97K |
| 2025-10-28 | 86.10 | 85.75 | ↓$0.35 (-0.41%) | 83.62 | 86.10 | 103K |
| 2025-10-27 | 87.08 | 86.45 | ↓$0.63 (-0.72%) | 85.40 | 87.59 | 101.22K |
| 2025-10-24 | 87.26 | 86.36 | ↓$0.90 (-1.03%) | 86.06 | 87.93 | 134.60K |
| 2025-10-23 | 84.85 | 87.06 | ↑$2.21 (2.60%) | 84.85 | 87.39 | 71.66K |
Create an account or log in to view more rows.
$ROG buying time
added
$ROG due for a spike!
$ROG Buy now
$ROG getting this mare ready to run today
$ROG has just been halted from trading.
$ROG Good morning gang!
$ROG gap it slap it ask it !
$ROG get ready bears and bulls
$ROG Bears go home!
$ROG great sale!!!! Buy buy buy