Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Rogers Corporation (ROG)

55.06
-0.17
(-0.31%)
At close: April 23 at 4:00:01 PM EDT
56.13
+1.07
+(1.94%)
After hours: April 23 at 6:19:26 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202557.7258.1554.7855.0655.06362,800
Apr 22, 202554.8055.5153.9655.2355.23457,200
Apr 21, 202553.0054.7752.1954.0554.05473,300
Apr 17, 202552.5754.1652.3053.9253.92376,800
Apr 16, 202553.6853.6851.4352.6952.69378,600
Apr 15, 202555.1955.7153.8154.2054.20325,600
Apr 14, 202557.9357.9354.6055.7055.70301,700
Apr 11, 202555.3756.5653.0556.2456.24355,900
Apr 10, 202559.8459.9154.0855.2355.23408,200
Apr 9, 202557.3264.5656.4561.9261.92715,100
Apr 8, 202565.1065.4456.9858.0958.09373,100
Apr 7, 202558.0964.6756.9162.8662.86619,700
Apr 4, 202558.9761.3456.1360.9260.92504,100
Apr 3, 202565.9366.1160.7261.7161.71389,600
Apr 2, 202566.2769.6466.2769.4969.49204,800
Apr 1, 202567.2569.2366.4267.2167.21268,600
Mar 31, 202567.7568.2765.7067.5367.53298,800
Mar 28, 202570.5170.6567.4067.5867.58163,500
Mar 27, 202570.1071.3368.2670.8270.82209,900
Mar 26, 202570.8771.7468.8770.1570.15479,200
Mar 25, 202573.1573.4770.6670.8270.82253,300
Mar 24, 202573.5774.5472.8373.2673.26208,000
Mar 21, 202573.3574.1371.9572.2472.24437,100
Mar 20, 202574.5276.7874.2374.5374.53177,400
Mar 19, 202578.2178.2174.5575.1075.10227,400
Mar 18, 202577.9580.0376.7477.7977.79300,200
Mar 17, 202577.6979.7076.8978.4678.46239,300
Mar 14, 202574.3478.4473.6078.3978.39300,000
Mar 13, 202574.9875.3171.6372.6672.66237,800
Mar 12, 202576.1776.9674.1374.4374.43200,700
Mar 11, 202575.7076.6373.8076.0876.08155,700
Mar 10, 202575.8677.5774.5475.5275.52164,900
Mar 7, 202576.9378.0876.1276.8876.88147,600
Mar 6, 202576.7577.8075.3477.1977.19194,100
Mar 5, 202576.0078.5776.0077.7777.77170,100
Mar 4, 202573.6675.8071.8675.2275.22257,600
Mar 3, 202580.2780.2773.8574.1774.17272,500
Feb 28, 202580.8082.8279.4579.9479.94262,800
Feb 27, 202584.9385.2580.5380.8780.87196,600
Feb 26, 202585.8486.2184.5385.2585.25112,400
Feb 25, 202585.7787.2684.7185.6885.68209,500
Feb 24, 202586.9889.8785.8685.9785.97216,400
Feb 21, 202590.4090.4084.7585.8785.87227,600
Feb 20, 202588.0598.6188.0589.5989.59318,300
Feb 19, 202590.0090.8889.0189.8889.88285,000
Feb 18, 202589.4891.2687.8490.7990.79150,800
Feb 14, 202589.1889.7487.1789.3489.34182,700
Feb 13, 202588.1289.2487.1689.1689.16112,900
Feb 12, 202586.9887.8785.0287.1687.16221,200
Feb 11, 202587.8689.4987.7888.2488.24118,500
Feb 10, 202588.3989.1687.5388.5088.5078,900
Feb 7, 202590.6090.6086.5288.0188.01119,400
Feb 6, 202590.8691.2490.0390.3590.3597,500
Feb 5, 202589.2290.8388.3790.6290.6294,400
Feb 4, 202587.9589.9287.6189.3189.31112,500
Feb 3, 202591.0091.0087.2788.3588.35174,700
Jan 31, 202594.1094.9492.5893.0593.05238,400
Jan 30, 202594.0395.2393.5393.8993.89139,000
Jan 29, 202596.1296.4793.6093.7993.79101,700
Jan 28, 202596.8897.6094.8096.8696.8666,300
Jan 27, 202599.0599.6396.4897.3697.36101,900
Jan 24, 202596.70100.1596.7099.8699.86100,100
Jan 23, 202597.9298.8595.7197.4097.40138,100
Jan 22, 202597.7399.4497.7398.5298.52129,700
Jan 21, 202596.1598.8895.5497.9397.9373,300
Jan 17, 202596.7897.2095.3295.7795.7794,500
Jan 16, 202595.6096.1394.4895.6895.6873,200
Jan 15, 202597.0397.3095.5095.9295.9283,900
Jan 14, 202594.8795.9393.8195.0195.0197,200
Jan 13, 202594.8095.8694.1694.7894.78146,900
Jan 10, 202596.4696.9594.0995.3995.39115,700
Jan 8, 202599.8099.9797.0498.4398.4385,900
Jan 7, 2025102.69103.35100.41100.95100.9591,900
Jan 6, 2025101.29106.12101.29102.68102.68133,700
Jan 3, 202599.32101.0398.50100.75100.75126,900
Jan 2, 2025101.70102.6198.2898.9098.90103,100
Dec 31, 2024102.70104.02101.21101.61101.61122,600
Dec 30, 2024103.63104.70101.49102.56102.5698,700
Dec 27, 2024103.50110.00103.15104.52104.52134,100
Dec 26, 2024102.77104.58101.74104.06104.0696,100
Dec 24, 2024100.74102.94100.53102.78102.7839,200
Dec 23, 202499.90103.5899.65101.19101.19100,500
Dec 20, 2024100.22103.2999.3999.9599.95497,100
Dec 19, 2024102.10103.04100.47101.46101.46153,300
Dec 18, 2024104.98106.25100.39101.16101.16116,900
Dec 17, 2024104.62105.08103.32104.05104.05101,800
Dec 16, 2024104.54106.05103.42105.41105.4184,400
Dec 13, 2024106.01106.47103.02104.89104.89156,700
Dec 12, 2024105.94108.73105.00106.71106.71122,800
Dec 11, 2024107.72108.78105.80106.30106.3087,100
Dec 10, 2024108.57109.37105.34107.41107.4197,800
Dec 9, 2024106.24111.39106.24108.90108.90105,400
Dec 6, 2024105.73106.41103.68104.92104.92104,400
Dec 5, 2024107.51107.51104.13105.01105.0180,500
Dec 4, 2024106.00107.47106.00107.15107.15139,200
Dec 3, 2024106.25106.27103.64105.43105.43109,800
Dec 2, 2024104.14107.35104.00106.08106.08308,900
Nov 29, 2024103.50103.79102.21103.58103.5840,400
Nov 27, 2024103.17105.37102.59102.94102.9469,300
Nov 26, 2024106.21106.21102.93103.11103.1176,900
Nov 25, 2024106.71110.77106.71106.86106.86234,600
Nov 22, 2024105.79106.60105.00105.94105.9487,300
Nov 21, 2024103.72105.44102.51104.75104.7569,600
Nov 20, 2024100.22102.87100.02102.58102.5890,400
Nov 19, 2024102.07103.38100.08101.00101.00151,300
Nov 18, 2024103.56104.73102.54103.57103.57131,600
Nov 15, 2024104.70104.70102.18103.64103.64115,000
Nov 14, 2024104.40104.40101.63104.01104.01237,000
Nov 13, 2024103.36104.60102.49103.61103.6189,300
Nov 12, 2024106.31106.76102.82102.83102.83108,800
Nov 11, 2024109.24109.68106.33106.55106.55176,600
Nov 8, 2024111.93112.14108.04108.91108.91119,200
Nov 7, 2024112.71113.29110.83111.98111.98120,500
Nov 6, 2024109.72114.05108.04112.62112.62238,200
Nov 5, 2024101.16104.02101.16103.82103.82129,600
Nov 4, 2024102.48104.60101.56101.87101.87132,700
Nov 1, 2024100.34102.7799.21102.75102.75127,500
Oct 31, 2024104.80105.17100.21100.28100.28169,700
Oct 30, 2024103.47106.29103.47104.34104.3496,400
Oct 29, 2024102.64104.22101.84103.55103.55126,200
Oct 28, 2024101.76104.15101.17102.90102.90179,300
Oct 25, 202496.10103.9096.10101.32101.32244,200
Oct 24, 2024101.63102.2398.9999.5099.50259,500
Oct 23, 2024100.63100.8799.26100.65100.6594,100
Oct 22, 2024101.95103.2399.94100.63100.63101,600
Oct 21, 2024104.41104.97101.82102.39102.39102,100
Oct 18, 2024106.65107.48104.55104.69104.69119,500
Oct 17, 2024105.07105.85103.58105.85105.8587,700
Oct 16, 2024104.99105.43103.98104.57104.5797,400
Oct 15, 2024104.44106.64103.40103.75103.75165,900
Oct 14, 2024103.85105.31103.57105.11105.1190,700
Oct 11, 2024102.16104.47102.16104.37104.3781,700
Oct 10, 2024100.68102.4999.68102.46102.46103,200
Oct 9, 2024101.57102.50100.17102.19102.19106,700
Oct 8, 2024102.79103.95101.00101.07101.07120,000
Oct 7, 2024104.04104.25103.01103.45103.45105,700
Oct 4, 2024107.69107.69104.53104.98104.9895,900
Oct 3, 2024107.49108.72105.57105.65105.65162,600
Oct 2, 2024109.30109.74107.15108.45108.45292,200
Oct 1, 2024112.85112.85108.89109.43109.43138,000
Sep 30, 2024109.82113.36109.47113.01113.01199,800
Sep 27, 2024109.54111.01108.95110.24110.24115,600
Sep 26, 2024106.10108.73105.45108.11108.11116,100
Sep 25, 2024104.42104.89103.59104.04104.04109,300
Sep 24, 2024104.27105.49103.79104.78104.78115,200
Sep 23, 2024103.73103.79102.58103.20103.2096,300
Sep 20, 2024105.31105.31102.69103.23103.23340,300
Sep 19, 2024107.44107.44105.42105.80105.8094,500
Sep 18, 2024106.00107.76104.57104.61104.6183,800
Sep 17, 2024106.36106.82105.20105.58105.5897,800
Sep 16, 2024105.32105.99103.38104.93104.93145,100
Sep 13, 2024103.63105.10102.96104.47104.4787,900
Sep 12, 2024100.31101.2098.58101.16101.1688,200
Sep 11, 202498.2499.6396.4199.5699.5690,300
Sep 10, 202497.6298.4096.8697.9097.90135,000
Sep 9, 202498.4799.6897.6598.0998.09115,000
Sep 6, 2024102.64102.9398.4998.5898.58136,900
Sep 5, 2024103.75104.40101.33102.71102.7173,300
Sep 4, 2024103.89105.10103.29103.32103.3271,900
Sep 3, 2024105.87106.58102.84103.41103.41122,900
Aug 30, 2024107.69107.93106.34107.26107.26105,900
Aug 29, 2024107.76108.62106.91107.46107.4666,600
Aug 28, 2024107.73108.42106.38106.78106.7866,300
Aug 27, 2024108.31108.75106.84108.30108.3058,100
Aug 26, 2024109.00110.77108.32108.70108.7077,200
Aug 23, 2024104.40108.61104.13107.98107.9878,000
Aug 22, 2024106.09106.39103.13103.73103.7386,400
Aug 21, 2024105.14106.48104.79106.18106.1854,900
Aug 20, 2024106.84106.84104.17104.21104.2170,000
Aug 19, 2024106.20107.87106.20107.24107.2462,500
Aug 16, 2024106.65107.97105.42106.29106.2953,300
Aug 15, 2024106.24108.11105.04107.05107.05117,800
Aug 14, 2024103.30103.84103.04103.46103.46166,200
Aug 13, 2024101.05102.91100.31102.91102.91219,100
Aug 12, 2024105.00106.19101.20102.07102.07167,600
Aug 9, 2024106.74106.74104.66104.94104.9490,400
Aug 8, 2024105.73107.52104.27105.62105.6279,000
Aug 7, 2024108.00110.10104.59104.67104.67139,300
Aug 6, 2024107.00109.36105.96106.42106.42139,800
Aug 5, 2024106.29108.63105.00107.14107.14137,600
Aug 2, 2024112.76112.91110.59111.14111.1498,700
Aug 1, 2024121.83121.87114.64116.63116.63143,400
Jul 31, 2024123.00126.70122.09122.18122.18107,200
Jul 30, 2024123.46124.32121.77122.39122.39111,800
Jul 29, 2024123.54125.13122.49123.24123.24254,100
Jul 26, 2024127.33129.14121.01123.15123.15333,500
Jul 25, 2024125.56127.77122.18122.68122.68216,500
Jul 24, 2024127.38128.86125.32125.82125.82108,000
Jul 23, 2024128.33130.03126.61128.50128.50125,000
Jul 22, 2024126.43129.30124.47129.16129.1696,000
Jul 19, 2024128.33128.33125.20125.44125.4497,900
Jul 18, 2024130.33131.59127.46128.31128.3197,900
Jul 17, 2024131.71134.07130.54131.09131.09139,400
Jul 16, 2024129.85133.77129.26133.40133.40124,700
Jul 15, 2024127.68130.54126.08128.22128.22117,800
Jul 12, 2024125.01127.69123.87126.16126.1692,800
Jul 11, 2024122.86124.56120.99123.83123.8395,300
Jul 10, 2024118.00119.61115.89119.50119.50112,600
Jul 9, 2024120.44120.44117.32117.83117.8378,900
Jul 8, 2024119.49123.15119.49120.90120.90165,800
Jul 5, 2024119.64119.64118.05118.82118.82125,300
Jul 3, 2024119.38120.54119.23120.30120.3055,600
Jul 2, 2024116.55120.53116.55119.40119.40121,800
Jul 1, 2024120.19121.77115.19116.16116.16276,200
Jun 28, 2024122.03124.09120.31120.61120.61928,900
Jun 27, 2024120.78121.75119.83121.23121.23356,100
Jun 26, 2024118.16121.72117.74119.99119.99149,000
Jun 25, 2024118.89119.31117.51119.09119.09133,000
Jun 24, 2024121.70122.30118.86119.38119.38139,300
Jun 21, 2024122.24122.71120.89121.31121.31325,300
Jun 20, 2024123.00125.85121.57122.00122.00157,300
Jun 18, 2024123.17124.50122.98123.96123.96172,100
Jun 17, 2024118.57123.57118.57123.42123.42154,800
Jun 14, 2024119.80121.53118.32119.16119.1693,200
Jun 13, 2024120.81122.77119.54121.67121.67137,000
Jun 12, 2024119.09122.75119.09120.72120.72126,200
Jun 11, 2024115.30115.85114.34115.67115.6786,400
Jun 10, 2024116.98117.62114.87115.98115.98158,600
Jun 7, 2024119.69120.56118.25118.26118.26100,000
Jun 6, 2024119.51121.17119.17120.90120.9092,100
Jun 5, 2024117.32119.46113.00119.46119.46418,900
Jun 4, 2024114.04116.73113.89116.40116.40154,500
Jun 3, 2024117.43117.56114.65114.88114.88158,100
May 31, 2024117.33118.93117.33118.00118.00201,100
May 30, 2024117.93118.26116.40117.25117.25210,300
May 29, 2024117.23118.41116.50117.00117.00180,700
May 28, 2024117.17119.00116.83118.44118.44465,600
May 24, 2024118.01118.01116.27116.68116.68130,200
May 23, 2024117.50118.50116.76117.10117.10184,100
May 22, 2024117.75118.50116.52116.91116.9191,500
May 21, 2024118.83119.45117.61118.32118.3273,600
May 20, 2024117.75120.03117.75119.45119.45112,600
May 17, 2024119.62119.62116.74117.99117.99138,000
May 16, 2024121.19121.19119.01119.70119.70192,300
May 15, 2024120.99121.86118.20121.14121.14301,000
May 14, 2024121.80121.91118.38119.57119.57138,000
May 13, 2024122.07122.64119.81120.06120.06108,900
May 10, 2024120.79121.82119.15120.60120.6076,100
May 9, 2024118.26120.97118.12120.64120.6471,000
May 8, 2024118.41118.57116.89118.28118.2870,300
May 7, 2024118.34120.24118.34119.13119.13100,000
May 6, 2024119.28120.28118.48118.98118.98112,600
May 3, 2024121.59122.98118.08118.33118.33123,500
May 2, 2024120.77121.58119.07120.00120.00136,300
May 1, 2024118.18120.97118.17118.62118.62227,100
Apr 30, 2024121.29122.55118.92119.09119.09354,600
Apr 29, 2024121.19125.31120.78122.36122.36208,700
Apr 26, 2024120.74126.40117.31121.03121.03608,500
Apr 25, 2024108.79110.77108.06109.54109.54265,900
Apr 24, 2024109.66110.42108.39109.07109.07131,700

Related Tickers

KN Knowles Corporation
14.82
+2.92%
 
CTS CTS Corporation
38.81
+2.00%
 
LFUS Littelfuse, Inc.
162.95
-0.26%
 
BHE Benchmark Electronics, Inc.
36.76
+3.11%
 
OSIS OSI Systems, Inc.
193.58
+2.20%
 
MEI Methode Electronics, Inc.
5.97
+2.23%
 
FLEX Flex Ltd.
32.95
+5.37%
 
LYTS LSI Industries Inc.
15.81
+1.28%
 
RELL Richardson Electronics, Ltd.
8.59
-0.23%
 
PLXS Plexus Corp.
127.17
+2.47%