Canada markets closed

Rogers Corporation (ROG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
143.76+4.60 (+3.31%)
At close: 04:00PM EST
143.25 -0.51 (-0.35%)
After hours: 05:23PM EST
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 2023140.22144.09139.23143.76143.76491,890
Feb 01, 2023139.22140.94136.75139.16139.16251,000
Jan 31, 2023137.02140.82136.00139.59139.59292,600
Jan 30, 2023135.24137.29135.04137.19137.19253,600
Jan 27, 2023134.76136.57134.76136.57136.57178,800
Jan 26, 2023133.45135.41132.90135.36135.36228,400
Jan 25, 2023130.00134.47129.36133.60133.60296,400
Jan 24, 2023132.10132.53130.46131.20131.20209,100
Jan 23, 2023133.00133.26131.36132.23132.23289,700
Jan 20, 2023130.70132.99129.50132.98132.98213,900
Jan 19, 2023129.62130.97127.94129.98129.98307,500
Jan 18, 2023131.00131.82129.39130.06130.06321,900
Jan 17, 2023129.04130.52126.28130.00130.00303,200
Jan 13, 2023126.97130.76126.04130.01130.01399,600
Jan 12, 2023125.03128.70124.41127.89127.89451,400
Jan 11, 2023122.71125.49122.71124.67124.67317,600
Jan 10, 2023120.66123.44120.66122.45122.45149,300
Jan 09, 2023119.62122.64118.28121.41121.41396,300
Jan 06, 2023119.00121.01117.71119.35119.35231,100
Jan 05, 2023118.04119.37116.37118.57118.57355,000
Jan 04, 2023120.52121.03117.33118.37118.37195,900
Jan 03, 2023119.93123.25118.96119.09119.09313,900
Dec 30, 2022119.75120.87117.90119.34119.34268,000
Dec 29, 2022115.45121.82115.18120.98120.98525,200
Dec 28, 2022112.95115.45112.51114.23114.23536,900
Dec 27, 2022114.00114.00111.55112.49112.49228,600
Dec 23, 2022113.18113.90111.38113.53113.53204,200
Dec 22, 2022114.18114.18110.97113.18113.18264,200
Dec 21, 2022113.84114.84113.13114.43114.43272,800
Dec 20, 2022113.94115.72112.67113.74113.74313,400
Dec 19, 2022115.80117.12113.26114.56114.56318,200
Dec 16, 2022118.24119.39113.75115.60115.601,613,900
Dec 15, 2022122.33122.50115.79118.86118.86704,600
Dec 14, 2022121.70124.27120.66122.30122.30587,000
Dec 13, 2022121.48124.28119.04122.28122.28656,900
Dec 12, 2022119.36121.12118.41120.36120.36491,300
Dec 09, 2022120.00124.21119.82120.37120.37801,800
Dec 08, 2022120.28126.29119.90119.91119.91788,200
Dec 07, 2022118.86120.67117.84120.49120.49532,700
Dec 06, 2022119.67120.00116.81119.09119.09509,000
Dec 05, 2022118.23121.75117.63119.69119.69722,500
Dec 02, 2022111.63119.07110.27118.72118.72843,100
Dec 01, 2022109.65113.10109.05112.67112.67639,600
Nov 30, 2022104.42109.04104.31109.04109.04557,300
Nov 29, 2022104.47105.03103.85104.40104.40349,300
Nov 28, 2022105.90106.71103.90104.29104.29274,800
Nov 25, 2022108.27108.47106.27106.51106.5193,800
Nov 23, 2022101.13108.98101.08108.21108.21643,400
Nov 22, 2022100.75102.2398.7199.9099.90315,400
Nov 21, 2022100.00101.3798.45100.85100.85477,600
Nov 18, 2022104.19105.43100.11100.51100.51500,800
Nov 17, 2022103.72104.86102.00103.69103.69472,200
Nov 16, 2022106.76106.76104.80105.17105.17356,000
Nov 15, 2022104.77107.88104.15107.09107.09571,300
Nov 14, 2022105.43105.43103.11103.78103.78469,500
Nov 11, 2022108.00108.33103.72104.55104.55697,200
Nov 10, 2022105.08108.79105.08107.97107.97727,500
Nov 09, 2022102.06104.5199.80102.48102.481,242,100
Nov 08, 2022106.11107.25103.66104.56104.561,222,500
Nov 07, 2022106.77109.96103.50105.35105.351,072,200
Nov 04, 2022110.75111.53104.97105.62105.621,223,100
Nov 03, 2022119.25120.05107.70108.89108.892,558,100
Nov 02, 2022129.00131.42124.50127.83127.834,498,800
Nov 01, 2022235.50235.55228.54229.49229.49701,100
Oct 31, 2022235.70239.37234.92235.33235.33205,000
Oct 28, 2022236.61240.97234.54236.05236.05141,500
Oct 27, 2022235.00239.62234.45236.63236.63200,500
Oct 26, 2022237.30237.30233.36234.10234.10193,400
Oct 25, 2022235.14239.47234.27237.47237.47147,600
Oct 24, 2022236.97238.09234.69235.14235.14134,900
Oct 21, 2022236.96237.13234.17235.84235.84127,900
Oct 20, 2022237.56240.16233.27234.76234.76186,500
Oct 19, 2022238.18240.00235.35238.99238.99172,900
Oct 18, 2022235.69240.66235.69239.90239.90161,700
Oct 17, 2022235.18236.91234.31235.09235.09119,000
Oct 14, 2022230.30235.28229.30234.35234.35284,800
Oct 13, 2022232.78233.07228.22229.08229.08263,600
Oct 12, 2022234.08234.36230.65231.32231.32144,100
Oct 11, 2022235.00236.20232.21233.29233.29198,800
Oct 10, 2022236.00237.22234.09234.77234.7769,200
Oct 07, 2022238.00238.00234.72236.30236.30120,200
Oct 06, 2022241.53241.64237.19238.02238.02147,100
Oct 05, 2022242.60244.39240.49240.51240.5184,400
Oct 04, 2022244.17245.32243.40244.63244.63112,200
Oct 03, 2022242.61246.27241.75242.48242.48168,400
Sept 30, 2022246.63248.25240.46241.88241.88267,800
Sept 29, 2022247.10248.35243.50245.78245.78172,400
Sept 28, 2022244.00247.24242.16246.03246.03169,100
Sept 27, 2022241.80245.98241.80244.20244.20121,300
Sept 26, 2022245.00245.87241.50241.62241.62130,100
Sept 23, 2022246.76246.91242.21244.25244.25149,100
Sept 22, 2022240.84252.49240.49246.76246.76350,300
Sept 21, 2022243.52244.85241.48241.48241.48105,100
Sept 20, 2022241.99243.38241.30242.39242.39136,800
Sept 19, 2022249.30249.30243.00243.39243.39313,700
Sept 16, 2022249.57250.09247.49249.23249.23295,300
Sept 15, 2022253.65253.65249.49249.79249.79209,100
Sept 14, 2022254.00254.99252.15253.99253.9988,200
Sept 13, 2022253.93254.69253.00253.64253.64115,400
Sept 12, 2022255.18256.00253.01254.89254.89151,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...