Rogers Corporation (ROG) Historical Stock Data
93.87 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ROG is up 0.32% a day on average. There have been 16 days where Rogers Corporation closed green and 14 days where ROG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 94.10 | 93.87 | ↓$0.23 (-0.24%) | 93.64 | 95.12 | 113.01K |
| 2025-12-19 | 92.07 | 93.65 | ↑$1.58 (1.72%) | 91.03 | 93.65 | 80.64K |
| 2025-12-18 | 92.77 | 92.37 | ↓$0.40 (-0.43%) | 91.40 | 93.32 | 102.87K |
| 2025-12-17 | 92.00 | 91.83 | ↓$0.17 (-0.18%) | 90.70 | 93.33 | 202.47K |
| 2025-12-16 | 91.59 | 92.34 | ↑$0.75 (0.82%) | 91.32 | 92.78 | 80.63K |
| 2025-12-15 | 93.55 | 91.75 | ↓$1.80 (-1.92%) | 88.58 | 93.55 | 319.52K |
| 2025-12-12 | 95.00 | 93.10 | ↓$1.90 (-2.00%) | 91.55 | 95.00 | 215.58K |
| 2025-12-11 | 91.70 | 94.67 | ↑$2.97 (3.24%) | 91.47 | 94.78 | 247.92K |
| 2025-12-10 | 87.39 | 91.70 | ↑$4.31 (4.93%) | 87.39 | 91.84 | 153.88K |
| 2025-12-09 | 85.29 | 87.39 | ↑$2.10 (2.46%) | 85.29 | 87.81 | 102.77K |
| 2025-12-08 | 87.15 | 85.39 | ↓$1.76 (-2.02%) | 85.09 | 87.45 | 77.61K |
| 2025-12-05 | 86.45 | 86.99 | ↑$0.54 (0.62%) | 86.27 | 87.90 | 44.93K |
| 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 |
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