NYSE - Delayed Quote USD

Rogers Corporation (ROG)

121.03 +11.49 (+10.49%)
At close: April 26 at 4:00 PM EDT
121.03 0.00 (0.00%)
After hours: April 26 at 5:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 120.74 126.40 117.31 121.03 121.03 580,500
Apr 25, 2024 108.79 110.77 108.06 109.54 109.54 265,900
Apr 24, 2024 109.66 110.42 108.39 109.07 109.07 131,700
Apr 23, 2024 108.38 110.32 108.38 109.21 109.21 214,700
Apr 22, 2024 109.82 110.85 107.50 107.76 107.76 281,300
Apr 19, 2024 106.02 109.61 106.02 109.16 109.16 268,700
Apr 18, 2024 105.82 108.46 105.48 106.42 106.42 167,100
Apr 17, 2024 110.50 110.55 105.73 105.82 105.82 180,700
Apr 16, 2024 109.85 110.58 109.17 109.74 109.74 96,200
Apr 15, 2024 110.56 112.35 109.73 110.19 110.19 115,200
Apr 12, 2024 114.09 114.09 110.18 110.87 110.87 64,600
Apr 11, 2024 113.90 115.27 113.38 114.83 114.83 75,200
Apr 10, 2024 115.94 116.18 112.41 113.89 113.89 110,800
Apr 9, 2024 117.87 121.70 117.87 119.18 119.18 62,900
Apr 8, 2024 117.04 118.02 116.00 117.67 117.67 95,600
Apr 5, 2024 116.70 118.07 115.84 116.50 116.50 85,100
Apr 4, 2024 117.59 118.73 116.15 117.27 117.27 90,600
Apr 3, 2024 114.84 116.93 114.70 116.45 116.45 83,600
Apr 2, 2024 117.02 117.36 115.10 115.59 115.59 132,600
Apr 1, 2024 119.30 119.30 116.69 118.16 118.16 89,100
Mar 28, 2024 120.96 121.14 118.02 118.69 118.69 186,100
Mar 27, 2024 118.50 121.48 118.21 120.48 120.48 109,800
Mar 26, 2024 119.11 119.11 117.70 118.03 118.03 116,400
Mar 25, 2024 118.71 118.71 117.32 118.05 118.05 100,600
Mar 22, 2024 118.01 119.47 117.97 118.18 118.18 119,900
Mar 21, 2024 118.28 119.68 118.06 118.24 118.24 167,400
Mar 20, 2024 113.77 117.53 113.70 117.33 117.33 147,500
Mar 19, 2024 114.21 115.99 114.15 114.59 114.59 337,700
Mar 18, 2024 118.20 118.69 114.36 114.66 114.66 184,800
Mar 15, 2024 117.41 121.69 117.41 118.21 118.21 329,900
Mar 14, 2024 117.89 119.25 116.27 117.96 117.96 219,100
Mar 13, 2024 115.95 118.17 115.95 117.87 117.87 139,400
Mar 12, 2024 117.14 117.75 116.05 116.71 116.71 159,100
Mar 11, 2024 116.20 119.15 115.95 117.75 117.75 183,600
Mar 8, 2024 112.77 116.20 112.70 115.90 115.90 157,600
Mar 7, 2024 110.82 112.21 109.91 111.76 111.76 180,700
Mar 6, 2024 111.05 111.05 109.43 110.13 110.13 105,200
Mar 5, 2024 110.00 112.61 109.33 110.04 110.04 120,600
Mar 4, 2024 111.82 112.22 110.53 110.71 110.71 167,200
Mar 1, 2024 111.95 113.34 111.39 111.84 111.84 125,500
Feb 29, 2024 115.50 116.17 111.56 112.07 112.07 315,400
Feb 28, 2024 109.76 115.40 109.58 114.39 114.39 164,000
Feb 27, 2024 111.70 112.06 109.88 110.92 110.92 216,200
Feb 26, 2024 111.19 111.58 109.76 111.27 111.27 194,300
Feb 23, 2024 115.51 116.05 111.03 111.72 111.72 293,400
Feb 22, 2024 110.10 114.56 107.37 114.50 114.50 668,400
Feb 21, 2024 117.84 118.81 115.61 116.23 116.23 240,600
Feb 20, 2024 117.03 120.01 116.39 119.18 119.18 196,200
Feb 16, 2024 119.19 120.24 118.12 118.68 118.68 205,800
Feb 15, 2024 116.67 119.72 116.67 119.70 119.70 145,100
Feb 14, 2024 116.07 117.40 115.24 116.14 116.14 158,800
Feb 13, 2024 118.03 119.03 114.15 115.05 115.05 294,700
Feb 12, 2024 119.24 122.10 119.24 121.62 121.62 112,500
Feb 9, 2024 117.57 119.85 117.12 119.26 119.26 96,800
Feb 8, 2024 116.25 117.74 115.41 117.67 117.67 94,300
Feb 7, 2024 116.14 117.58 114.89 116.56 116.56 84,700
Feb 6, 2024 116.25 117.71 116.17 116.38 116.38 84,200
Feb 5, 2024 115.99 116.23 114.55 116.14 116.14 101,100
Feb 2, 2024 115.11 119.26 115.11 117.65 117.65 106,100
Feb 1, 2024 115.80 117.46 114.59 116.70 116.70 72,300
Jan 31, 2024 118.56 118.86 115.15 115.27 115.27 114,600
Jan 30, 2024 118.51 118.98 117.24 118.36 118.36 66,300
Jan 29, 2024 116.73 119.06 116.15 118.76 118.76 100,600
Jan 26, 2024 116.45 117.22 115.00 116.97 116.97 120,100
Jan 25, 2024 117.16 117.80 115.40 116.51 116.51 129,300
Jan 24, 2024 119.37 119.37 115.03 115.62 115.62 143,300
Jan 23, 2024 119.49 119.94 117.20 118.00 118.00 80,900
Jan 22, 2024 118.04 119.95 116.43 117.91 117.91 139,300
Jan 19, 2024 114.45 117.05 113.01 116.67 116.67 127,200
Jan 18, 2024 114.37 115.46 113.07 113.90 113.90 125,000
Jan 17, 2024 111.08 114.21 111.08 113.85 113.85 108,300
Jan 16, 2024 114.93 115.31 111.89 113.07 113.07 95,200
Jan 12, 2024 118.07 119.39 115.25 115.77 115.77 99,900
Jan 11, 2024 119.44 119.75 115.67 116.56 116.56 115,000
Jan 10, 2024 119.46 120.04 117.99 119.74 119.74 228,800
Jan 9, 2024 120.99 121.02 119.25 120.17 120.17 102,800
Jan 8, 2024 121.50 124.44 121.50 123.15 123.15 77,900
Jan 5, 2024 122.44 124.43 121.66 122.13 122.13 119,000
Jan 4, 2024 127.96 127.96 122.71 123.33 123.33 123,600
Jan 3, 2024 131.59 132.19 127.47 128.17 128.17 117,300
Jan 2, 2024 131.43 134.47 131.38 132.66 132.66 83,600
Dec 29, 2023 133.99 134.10 131.13 132.07 132.07 121,200
Dec 28, 2023 134.11 135.07 133.43 134.15 134.15 78,500
Dec 27, 2023 136.01 137.12 134.24 134.64 134.64 62,700
Dec 26, 2023 137.35 137.35 135.76 136.33 136.33 68,700
Dec 22, 2023 137.29 138.85 136.16 136.76 136.76 66,400
Dec 21, 2023 134.69 137.02 133.78 136.68 136.68 108,200
Dec 20, 2023 135.28 136.53 133.22 133.22 133.22 143,500
Dec 19, 2023 132.18 135.45 130.67 135.15 135.15 142,500
Dec 18, 2023 131.91 132.25 129.29 132.18 132.18 138,500
Dec 15, 2023 133.93 133.93 129.69 130.68 130.68 515,300
Dec 14, 2023 130.83 133.95 129.74 133.32 133.32 129,900
Dec 13, 2023 126.41 129.21 123.69 128.83 128.83 132,700
Dec 12, 2023 130.50 130.50 124.79 125.96 125.96 172,800
Dec 11, 2023 130.00 131.00 129.72 130.83 130.83 81,100
Dec 8, 2023 126.86 130.15 126.07 130.07 130.07 77,300
Dec 7, 2023 127.67 128.40 126.74 127.69 127.69 81,000
Dec 6, 2023 130.36 130.50 127.13 127.51 127.51 72,800
Dec 5, 2023 132.86 133.12 128.84 129.31 129.31 74,000
Dec 4, 2023 130.30 132.99 130.00 132.50 132.50 90,800
Dec 1, 2023 129.83 131.95 128.60 131.37 131.37 80,100
Nov 30, 2023 130.05 130.05 128.07 129.40 129.40 160,700
Nov 29, 2023 132.46 133.89 129.01 129.88 129.88 78,900
Nov 28, 2023 131.90 132.70 130.36 131.06 131.06 86,900
Nov 27, 2023 132.47 133.09 131.37 132.54 132.54 87,700
Nov 24, 2023 132.51 134.35 130.84 133.36 133.36 38,400
Nov 22, 2023 132.66 133.42 130.13 132.82 132.82 92,700
Nov 21, 2023 131.52 133.51 129.96 131.22 131.22 70,500
Nov 20, 2023 131.00 133.22 130.54 132.54 132.54 83,400
Nov 17, 2023 131.77 132.22 129.28 131.32 131.32 127,400
Nov 16, 2023 132.11 133.46 129.30 130.21 130.21 117,500
Nov 15, 2023 129.88 133.35 129.88 131.58 131.58 111,300
Nov 14, 2023 126.64 131.28 126.43 129.92 129.92 95,600
Nov 13, 2023 124.45 125.49 123.48 123.66 123.66 90,800
Nov 10, 2023 122.63 127.56 120.94 125.06 125.06 160,500
Nov 9, 2023 122.41 124.20 121.45 122.89 122.89 100,600
Nov 8, 2023 120.83 122.89 119.47 122.15 122.15 118,100
Nov 7, 2023 117.58 120.48 117.58 120.11 120.11 100,700
Nov 6, 2023 118.65 119.20 117.17 118.26 118.26 104,600
Nov 3, 2023 119.89 121.38 117.57 118.76 118.76 96,600
Nov 2, 2023 121.53 121.61 115.13 117.96 117.96 119,700
Nov 1, 2023 121.98 123.63 119.32 119.69 119.69 143,400
Oct 31, 2023 122.22 123.53 121.09 122.89 122.89 101,900
Oct 30, 2023 121.16 123.56 120.17 122.36 122.36 88,500
Oct 27, 2023 123.36 123.36 118.83 119.65 119.65 171,100
Oct 26, 2023 117.56 119.87 116.84 119.11 119.11 275,000
Oct 25, 2023 122.04 123.99 116.91 117.83 117.83 152,400
Oct 24, 2023 123.42 124.82 123.03 123.26 123.26 89,900
Oct 23, 2023 123.75 124.70 122.87 123.03 123.03 103,000
Oct 20, 2023 124.39 125.26 123.72 124.37 124.37 109,100
Oct 19, 2023 126.06 128.21 123.80 124.28 124.28 185,400
Oct 18, 2023 126.11 127.51 125.91 127.18 127.18 97,300
Oct 17, 2023 125.30 128.29 125.30 127.68 127.68 94,300
Oct 16, 2023 125.05 127.88 123.33 126.40 126.40 102,900
Oct 13, 2023 126.23 127.96 122.17 123.06 123.06 132,700
Oct 12, 2023 130.40 134.26 126.31 126.72 126.72 71,600
Oct 11, 2023 129.98 131.44 129.08 130.06 130.06 206,100
Oct 10, 2023 128.22 130.32 128.22 129.75 129.75 238,000
Oct 9, 2023 127.66 128.82 125.64 127.19 127.19 82,200
Oct 6, 2023 129.54 130.66 128.24 128.44 128.44 84,800
Oct 5, 2023 130.67 134.36 128.57 130.39 130.39 133,900
Oct 4, 2023 130.16 131.58 128.96 130.40 130.40 101,500
Oct 3, 2023 129.96 131.59 128.92 129.55 129.55 63,900
Oct 2, 2023 130.68 131.45 129.41 130.79 130.79 101,100
Sep 29, 2023 133.93 133.93 130.14 131.47 131.47 207,900
Sep 28, 2023 129.87 132.28 129.87 131.86 131.86 288,100
Sep 27, 2023 130.23 132.49 129.25 129.77 129.77 111,200
Sep 26, 2023 133.55 133.55 126.50 129.18 129.18 216,800
Sep 25, 2023 134.31 135.93 133.81 133.94 133.94 124,200
Sep 22, 2023 138.18 138.34 134.55 134.58 134.58 132,900
Sep 21, 2023 136.62 138.73 135.75 137.21 137.21 107,500
Sep 20, 2023 139.15 139.22 137.74 137.82 137.82 83,800
Sep 19, 2023 138.91 140.82 138.07 138.50 138.50 106,800
Sep 18, 2023 141.44 143.74 137.11 138.62 138.62 269,900
Sep 15, 2023 138.37 141.65 137.51 140.70 140.70 913,600
Sep 14, 2023 134.89 138.59 134.54 138.59 138.59 196,200
Sep 13, 2023 132.58 135.06 130.39 132.34 132.34 165,600
Sep 12, 2023 131.05 133.14 130.84 132.78 132.78 189,200
Sep 11, 2023 132.91 132.91 130.42 131.27 131.27 162,600
Sep 8, 2023 135.39 135.67 130.81 131.35 131.35 133,200
Sep 7, 2023 136.29 137.43 135.00 136.13 136.13 219,000
Sep 6, 2023 137.09 139.19 135.43 137.92 137.92 172,100
Sep 5, 2023 146.05 146.78 137.31 138.03 138.03 223,500
Sep 1, 2023 145.30 148.11 144.57 146.20 146.20 107,900
Aug 31, 2023 144.05 145.54 142.49 144.51 144.51 206,000
Aug 30, 2023 139.93 143.74 139.93 143.51 143.51 103,700
Aug 29, 2023 137.53 141.65 137.00 141.06 141.06 93,000
Aug 28, 2023 136.89 140.97 136.89 137.73 137.73 64,400
Aug 25, 2023 139.33 140.08 134.44 136.64 136.64 90,700
Aug 24, 2023 135.42 139.73 134.56 139.52 139.52 138,100
Aug 23, 2023 136.71 137.06 135.46 136.01 136.01 128,400
Aug 22, 2023 137.33 138.29 134.09 136.05 136.05 177,800
Aug 21, 2023 136.20 137.12 135.37 136.37 136.37 78,200
Aug 18, 2023 138.00 139.22 136.29 136.61 136.61 116,500
Aug 17, 2023 141.96 142.90 138.34 138.99 138.99 201,600
Aug 16, 2023 144.32 146.02 141.10 141.52 141.52 115,000
Aug 15, 2023 145.75 146.91 143.00 144.04 144.04 74,300
Aug 14, 2023 148.20 149.52 146.58 146.77 146.77 119,900
Aug 11, 2023 152.18 153.57 148.48 148.81 148.81 127,800
Aug 10, 2023 150.29 154.50 150.04 152.06 152.06 163,600
Aug 9, 2023 149.29 151.74 146.49 149.42 149.42 113,600
Aug 8, 2023 151.04 152.88 148.99 149.66 149.66 125,400
Aug 7, 2023 152.83 154.86 152.33 152.59 152.59 165,900
Aug 4, 2023 155.62 162.89 151.14 151.67 151.67 212,200
Aug 3, 2023 158.19 159.40 154.98 156.03 156.03 223,100
Aug 2, 2023 165.16 165.16 158.22 159.64 159.64 201,400
Aug 1, 2023 168.86 169.29 165.13 167.09 167.09 147,500
Jul 31, 2023 167.16 169.47 166.59 168.61 168.61 175,500
Jul 28, 2023 168.16 168.65 166.61 167.18 167.18 99,300
Jul 27, 2023 170.88 170.88 166.26 166.85 166.85 89,400
Jul 26, 2023 169.74 171.14 168.66 169.17 169.17 110,000
Jul 25, 2023 169.45 172.17 168.94 169.80 169.80 102,000
Jul 24, 2023 168.81 170.61 167.20 170.49 170.49 119,800
Jul 21, 2023 171.61 171.96 167.32 168.02 168.02 124,700
Jul 20, 2023 170.99 172.92 170.35 170.67 170.67 64,100
Jul 19, 2023 170.19 172.71 170.19 171.67 171.67 81,100
Jul 18, 2023 170.76 171.97 169.09 170.12 170.12 122,600
Jul 17, 2023 171.94 173.16 169.49 171.84 171.84 153,700
Jul 14, 2023 169.13 170.91 167.99 170.89 170.89 137,100
Jul 13, 2023 169.27 170.37 167.04 169.71 169.71 107,600
Jul 12, 2023 165.00 169.65 164.34 169.09 169.09 212,500
Jul 11, 2023 162.58 165.00 161.55 163.84 163.84 134,200
Jul 10, 2023 162.19 164.44 161.26 162.90 162.90 79,100
Jul 7, 2023 161.15 163.88 158.63 162.79 162.79 66,900
Jul 6, 2023 159.77 160.71 157.40 160.70 160.70 88,800
Jul 5, 2023 163.03 163.03 160.30 160.99 160.99 92,100
Jul 3, 2023 160.90 163.34 160.74 163.27 163.27 68,600
Jun 30, 2023 161.90 164.08 161.31 161.93 161.93 141,500
Jun 29, 2023 158.83 163.89 158.83 161.90 161.90 171,800
Jun 28, 2023 156.93 158.96 155.89 158.95 158.95 80,900
Jun 27, 2023 157.02 158.14 155.12 157.55 157.55 58,600
Jun 26, 2023 156.89 158.98 155.32 156.38 156.38 87,900
Jun 23, 2023 156.24 159.88 155.98 157.21 157.21 393,600
Jun 22, 2023 159.59 159.59 157.09 158.48 158.48 88,900
Jun 21, 2023 156.56 162.13 156.37 160.16 160.16 138,800
Jun 20, 2023 157.24 158.54 155.10 157.80 157.80 99,300
Jun 16, 2023 159.50 159.50 156.31 157.29 157.29 355,200
Jun 15, 2023 157.21 158.57 156.51 157.79 157.79 77,700
Jun 14, 2023 158.13 159.02 155.35 156.79 156.79 88,800
Jun 13, 2023 157.67 160.14 156.07 158.13 158.13 75,900
Jun 12, 2023 158.93 158.93 156.66 156.69 156.69 125,900
Jun 9, 2023 156.90 162.88 155.00 158.68 158.68 180,500
Jun 8, 2023 154.58 157.24 153.63 157.12 157.12 120,500
Jun 7, 2023 154.16 156.58 153.01 154.89 154.89 214,500
Jun 6, 2023 151.11 157.99 150.27 153.56 153.56 255,000
Jun 5, 2023 155.18 157.03 150.98 151.00 151.00 180,000
Jun 2, 2023 156.28 160.75 155.78 156.90 156.90 186,300
Jun 1, 2023 156.97 159.08 153.01 154.38 154.38 115,300
May 31, 2023 157.73 158.01 154.77 157.47 157.47 251,200
May 30, 2023 161.12 161.50 157.39 158.39 158.39 78,800
May 26, 2023 156.65 161.36 156.65 160.68 160.68 94,000
May 25, 2023 154.63 157.48 152.97 157.26 157.26 125,300
May 24, 2023 158.46 158.66 150.03 153.49 153.49 161,700
May 23, 2023 157.15 161.81 156.99 159.96 159.96 130,300
May 22, 2023 160.65 161.44 157.59 157.60 157.60 106,800
May 19, 2023 163.45 163.49 159.96 161.01 161.01 86,600
May 18, 2023 160.79 163.07 159.46 162.41 162.41 88,600
May 17, 2023 157.20 161.11 156.60 160.61 160.61 144,900
May 16, 2023 156.85 157.68 155.56 156.77 156.77 63,400
May 15, 2023 156.44 157.92 155.39 157.85 157.85 82,900
May 12, 2023 156.60 157.51 154.50 156.12 156.12 111,200
May 11, 2023 156.74 158.12 156.56 156.85 156.85 86,500
May 10, 2023 160.76 160.76 156.98 158.23 158.23 85,800
May 9, 2023 159.94 160.90 158.32 159.11 159.11 104,500
May 8, 2023 164.10 164.85 160.95 161.03 161.03 115,000
May 5, 2023 163.39 164.79 162.16 164.10 164.10 143,900
May 4, 2023 163.62 165.00 161.53 162.01 162.01 153,500
May 3, 2023 159.99 164.89 159.99 164.29 164.29 191,200
May 2, 2023 158.56 159.42 156.53 159.14 159.14 100,700
May 1, 2023 160.42 162.48 157.53 159.62 159.62 275,500
Apr 28, 2023 167.04 167.04 158.57 160.95 160.95 305,800
Apr 27, 2023 155.14 156.27 153.45 155.60 155.60 106,100

Related Tickers

VICR Vicor Corporation
34.41
+2.78%
 
PLXS Plexus Corp.
100.28
+1.20%
 
RELL Richardson Electronics, Ltd.
10.00
+0.35%
 
TEL TE Connectivity Ltd.
140.21
-0.19%
 
OSIS OSI Systems, Inc.
134.82
+0.50%
 
APH Amphenol Corporation
120.49
+1.24%
 
FLEX Flex Ltd.
28.97
+0.94%
 
LFUS Littelfuse, Inc.
231.64
+0.54%
 
FN Fabrinet
175.45
+1.89%
 
BELFB Bel Fuse Inc.
57.91
-4.72%