Rogers Corporation (ROG) Historical Stock Data
109.07 ↓0.14 (-0.13%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ROG is down -0.16% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 109.66 | 109.07 | ↓$0.59 (-0.54%) | 108.39 | 110.42 | 131.74K |
| 2024-04-23 | 108.38 | 109.21 | ↑$0.83 (0.77%) | 108.38 | 110.32 | 214.67K |
| 2024-04-22 | 109.82 | 107.76 | ↓$2.06 (-1.88%) | 107.50 | 110.85 | 281.32K |
| 2024-04-19 | 106.02 | 109.16 | ↑$3.14 (2.96%) | 106.02 | 109.61 | 268.74K |
| 2024-04-18 | 105.82 | 106.42 | ↑$0.60 (0.57%) | 105.48 | 108.46 | 167.05K |
| 2024-04-17 | 110.50 | 105.82 | ↓$4.68 (-4.24%) | 105.73 | 110.55 | 180.70K |
| 2024-04-16 | 109.85 | 109.74 | ↓$0.11 (-0.10%) | 109.17 | 110.58 | 96.21K |
| 2024-04-15 | 110.56 | 110.19 | ↓$0.37 (-0.33%) | 109.73 | 112.35 | 115.21K |
| 2024-04-12 | 114.09 | 110.87 | ↓$3.22 (-2.82%) | 110.18 | 114.09 | 64.57K |
| 2024-04-11 | 113.90 | 114.83 | ↑$0.93 (0.82%) | 113.38 | 115.27 | 75.22K |
| 2024-04-10 | 115.94 | 113.89 | ↓$2.05 (-1.77%) | 112.41 | 116.18 | 110.78K |
| 2024-04-09 | 117.87 | 119.18 | ↑$1.31 (1.11%) | 117.87 | 121.70 | 62.91K |
| 2024-04-08 | 117.04 | 117.67 | ↑$0.63 (0.54%) | 116.00 | 118.02 | 95.56K |
| 2024-04-05 | 116.70 | 116.50 | ↓$0.20 (-0.17%) | 115.84 | 118.07 | 85.11K |
| 2024-04-04 | 117.59 | 117.27 | ↓$0.32 (-0.27%) | 116.15 | 118.73 | 90.56K |
| 2024-04-03 | 114.84 | 116.45 | ↑$1.61 (1.40%) | 114.70 | 116.93 | 83.62K |
| 2024-04-02 | 117.02 | 115.59 | ↓$1.43 (-1.22%) | 115.10 | 117.36 | 132.60K |
| 2024-04-01 | 119.30 | 118.16 | ↓$1.14 (-0.96%) | 116.69 | 119.30 | 89.09K |
| 2024-03-28 | 120.96 | 118.69 | ↓$2.27 (-1.88%) | 118.02 | 121.14 | 186.10K |
| 2024-03-27 | 118.50 | 120.48 | ↑$1.98 (1.67%) | 118.21 | 121.48 | 109.79K |
| 2024-03-26 | 119.11 | 118.03 | ↓$1.08 (-0.91%) | 117.70 | 119.11 | 116.40K |
| 2024-03-25 | 118.71 | 118.05 | ↓$0.66 (-0.56%) | 117.32 | 118.71 | 100.58K |
| 2024-03-22 | 118.01 | 118.18 | ↑$0.17 (0.14%) | 117.97 | 119.47 | 119.87K |
| 2024-03-21 | 118.28 | 118.24 | ↓$0.04 (-0.03%) | 118.06 | 119.68 | 167.42K |
| 2024-03-20 | 113.77 | 117.33 | ↑$3.56 (3.13%) | 113.70 | 117.53 | 147.55K |
| 2024-03-19 | 114.21 | 114.59 | ↑$0.38 (0.33%) | 114.15 | 115.99 | 337.65K |
| 2024-03-18 | 118.20 | 114.66 | ↓$3.54 (-2.99%) | 114.36 | 118.69 | 184.75K |
| 2024-03-15 | 117.41 | 118.21 | ↑$0.80 (0.68%) | 117.41 | 121.69 | 329.93K |
| 2024-03-14 | 117.89 | 117.96 | ↑$0.07 (0.06%) | 116.27 | 119.25 | 219.09K |
| 2024-03-13 | 115.95 | 117.87 | ↑$1.92 (1.66%) | 115.95 | 118.17 | 139.38K |
Create an account or log in to view more rows.
$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!
$ROG futes cooperating!
$ROG bear trap dude
$ROG you wanna be a successful trader close your trades green
$ROG go to the bathroom
come back to green! I like it!
$ROG Just buy and hold