Skip to main content

Rogers Corporation Common Stock (NY:ROG)

68.48 -0.07 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 68.65 69.08 68.23 68.48 113,594 -0.07(-0.10%)
Jun 27, 2025 69.32 69.78 67.84 68.55 145,036 -0.62(-0.90%)
Jun 26, 2025 68.68 69.40 68.54 69.17 96,407 +0.72(+1.05%)
Jun 25, 2025 69.03 69.11 67.83 68.45 86,204 -0.34(-0.49%)
Jun 24, 2025 68.48 69.81 68.08 68.79 126,147 +1.14(+1.69%)
Jun 23, 2025 66.60 67.86 65.40 67.65 97,854 +0.66(+0.99%)
Jun 20, 2025 68.79 68.79 66.38 66.99 217,094 -1.23(-1.80%)
Jun 18, 2025 67.61 69.20 67.59 68.22 190,583 +0.51(+0.75%)
Jun 17, 2025 69.55 69.97 67.67 67.71 137,600 -2.14(-3.06%)
Jun 16, 2025 68.98 70.24 68.56 69.85 207,847 +1.59(+2.33%)
Jun 13, 2025 70.25 70.50 67.86 68.26 254,747 -2.09(-2.97%)
Jun 12, 2025 69.93 70.86 69.93 70.35 168,656 -0.67(-0.94%)
Jun 11, 2025 71.19 71.56 70.57 71.02 170,433 +0.46(+0.65%)
Jun 10, 2025 70.00 71.28 69.36 70.56 130,407 +1.36(+1.97%)
Jun 09, 2025 67.85 69.93 67.21 69.20 174,104 +2.19(+3.27%)
Jun 06, 2025 67.87 68.17 66.32 67.01 169,394 +0.55(+0.83%)
Jun 05, 2025 67.31 67.34 65.78 66.46 409,214 -0.88(-1.31%)
Jun 04, 2025 67.12 67.77 66.95 67.34 95,521 -0.05(-0.07%)
Jun 03, 2025 65.78 67.58 65.75 67.39 91,440 +1.65(+2.51%)
Jun 02, 2025 65.73 66.42 65.09 65.74 151,965 -0.83(-1.25%)
May 30, 2025 66.74 67.15 66.06 66.57 179,933 -0.76(-1.13%)
May 29, 2025 67.45 67.68 66.23 67.33 137,390 +0.78(+1.17%)
May 28, 2025 67.99 67.99 66.55 66.55 146,927 -1.44(-2.12%)
May 27, 2025 66.83 68.22 66.13 67.99 139,627 +2.58(+3.94%)
May 23, 2025 65.44 65.93 65.19 65.41 117,025 -1.64(-2.45%)
May 22, 2025 66.31 67.51 65.83 67.05 108,230 +0.42(+0.63%)
May 21, 2025 67.45 68.44 66.23 66.63 136,816 -1.92(-2.80%)
May 20, 2025 68.30 68.86 68.06 68.55 106,774 +0.06(+0.09%)
May 19, 2025 68.16 68.82 67.73 68.49 121,272 -1.37(-1.96%)
May 16, 2025 69.69 70.39 69.11 69.86 153,294 +0.09(+0.13%)
May 15, 2025 69.42 70.47 69.03 69.77 223,292 -0.15(-0.21%)
May 14, 2025 70.84 71.27 69.74 69.92 189,441 -1.08(-1.52%)
May 13, 2025 70.72 71.10 70.00 71.00 188,722 +0.74(+1.05%)
May 12, 2025 69.45 70.84 69.03 70.26 210,920 +4.28(+6.49%)
May 09, 2025 65.41 66.12 65.05 65.98 194,111 +0.60(+0.92%)
May 08, 2025 64.59 65.97 63.73 65.38 306,437 +1.78(+2.80%)
May 07, 2025 63.47 64.03 62.74 63.60 408,014 +0.68(+1.08%)
May 06, 2025 61.39 63.77 61.39 62.92 365,222 +0.60(+0.96%)
May 05, 2025 63.49 63.96 62.30 62.32 283,352 -1.66(-2.59%)
May 02, 2025 65.25 66.64 63.94 63.98 317,383 +0.28(+0.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.