Dark

ROG
Rogers Corporation
stock NYSE

At Close

Jul 30, 2026 3:59:55 PM EDT

122.05USD+4.549%(+5.31)230,232

95.26Bid 151.18Ask 55.92Spread

Pre-market

0.00USD-100.000%(-119.18)0

After-hours

Jul 29, 2026 4:10:30 PM EDT

116.79USD+0.043%(+0.05)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	121.1300	122.3400	119.0500	122.0500	+4.504%	230,232	0.000%
2026-07-29	120.0700	130.1200	114.5300	116.7900	-2.005%	573,185	+4.504%
2026-07-28	126.4900	126.9700	119.0000	119.1800	-7.841%	337,315	+2.408%
2026-07-27	131.3800	132.6650	124.6600	129.3200	-1.048%	229,375	-5.622%
2026-07-24	133.0000	133.8950	129.5500	130.6900	-1.766%	244,674	-6.611%
2026-07-23	134.6200	136.7400	132.2800	133.0400	-2.428%	229,760	-8.261%
2026-07-22	135.5600	138.1100	135.4300	136.3500	-0.952%	168,650	-10.488%
2026-07-21	133.3000	138.0650	133.0900	137.6600	+5.229%	162,609	-11.340%
2026-07-20	133.0400	134.6500	129.8900	130.8200	-1.074%	227,010	-6.704%
2026-07-17	130.3200	133.8100	128.3000	132.2400	-1.372%	533,647	-7.706%
2026-07-16	135.1500	137.3900	132.4800	134.0800	-3.114%	200,087	-8.972%
2026-07-15	140.8400	140.8400	136.0300	138.3900	+0.581%	196,423	-11.807%
2026-07-14	138.7800	140.5100	137.0650	137.5900	+2.047%	235,105	-11.294%
2026-07-13	135.6400	137.2300	134.0200	134.8300	-1.956%	165,544	-9.479%
2026-07-10	137.2500	140.2200	135.7500	137.5200	-1.093%	156,612	-11.249%
2026-07-09	139.5000	141.2825	137.0000	139.0400	+2.681%	274,252	-12.220%
2026-07-08	132.2700	137.7800	131.5300	135.4100	+1.514%	359,724	-9.866%
2026-07-07	137.6600	137.7000	131.0300	133.3900	-5.464%	248,353	-8.501%
2026-07-06	145.9300	147.6000	140.3300	141.1000	-1.946%	239,261	-13.501%
2026-07-02	156.4300	157.9320	143.4150	143.9000	-8.391%	243,149	-15.184%
2026-07-01	161.2700	162.8093	157.0000	157.0800	-4.062%	267,385	-22.301%
2026-06-30	165.2900	167.2650	163.4000	163.7300	-0.541%	472,009	-25.457%
2026-06-29	158.5600	164.9050	155.2400	164.6200	+2.548%	264,801	-25.860%
2026-06-26	163.9500	164.0400	158.4600	160.5300	-3.926%	581,516	-23.971%
2026-06-25	166.5600	168.9800	162.9250	167.0900	+3.053%	249,598	-26.956%
2026-06-24	159.5100	164.5200	158.5800	162.1400	+1.885%	283,522	-24.726%
2026-06-23	160.2100	163.9800	158.6800	159.1400	-4.426%	316,740	-23.307%
2026-06-22	164.9400	169.0000	163.0300	166.5100	+2.354%	393,189	-26.701%
2026-06-18	161.7300	165.1400	160.1000	162.6800	+2.650%	414,580	-24.975%
2026-06-17	161.2000	168.9400	155.8000	158.4800	-1.651%	570,448	-22.987%
2026-06-16	157.1900	162.6700	155.0638	161.1400	+4.008%	608,981	-24.258%
2026-06-15	155.9900	160.4499	154.4000	154.9300	+2.562%	478,062	-21.222%
2026-06-12	146.3400	153.1350	146.3400	151.0600	+3.473%	360,357	-19.204%
2026-06-11	139.8900	146.0900	139.3500	145.9900	+6.198%	211,939	-16.398%
2026-06-10	141.4600	143.8700	136.7250	137.4700	-2.358%	380,571	-11.217%
2026-06-09	143.7300	147.8699	135.5200	140.7900	-0.092%	208,239	-13.311%
2026-06-08	140.5500	141.5700	138.7600	140.9200	+2.361%	182,616	-13.391%
2026-06-05	143.9300	147.9000	137.6700	137.6700	-5.563%	192,427	-11.346%
2026-06-04	145.5900	147.7050	143.2100	145.7800	-1.500%	142,634	-16.278%
2026-06-03	152.1800	153.8100	148.0000	148.0000	-4.033%	223,789	-17.534%
2026-06-02	149.9900	155.6650	148.4500	154.2200	+4.897%	368,855	-20.860%
2026-06-01	140.3200	147.2600	140.0000	147.0200	+3.886%	301,854	-16.984%
2026-05-29	144.5100	146.0200	138.5200	141.5200	-2.360%	275,800	-13.758%
2026-05-28	146.5800	148.4400	142.1710	144.9400	-0.624%	450,411	-15.793%
2026-05-27	145.0400	146.0900	140.2700	145.8500	+1.257%	261,445	-16.318%
2026-05-26	137.9900	145.6700	136.7050	144.0400	+6.594%	448,423	-15.267%
2026-05-22	133.6500	136.6990	133.1900	135.1300	+2.062%	158,816	-9.680%
2026-05-21	132.4100	135.2000	131.4100	132.4000	-0.451%	220,332	-7.817%
2026-05-20	131.7900	133.2800	128.8300	133.0000	+1.682%	569,324	-8.233%
2026-05-19	130.0000	133.9000	128.4500	130.8000	-2.242%	340,711	-6.690%
2026-05-18	140.7800	140.7800	133.4900	133.8000	-4.230%	349,310	-8.782%
2026-05-15	139.8500	141.5469	136.7500	139.7100	-2.184%	198,895	-12.640%
2026-05-14	143.7900	144.2900	139.7750	142.8300	-0.189%	193,498	-14.549%
2026-05-13	139.4400	143.5700	136.9509	143.1000	+3.374%	177,317	-14.710%
2026-05-12	138.4800	139.1450	133.3100	138.4300	-0.065%	246,220	-11.833%
2026-05-11	141.8000	142.5700	137.4200	138.5200	-1.521%	322,744	-11.890%
2026-05-08	138.3400	141.6300	138.1800	140.6600	+2.477%	137,324	-13.230%
2026-05-07	142.9900	144.4599	135.9359	137.2600	-2.369%	270,288	-11.081%
2026-05-06	139.5600	143.8100	136.5309	140.5900	+1.744%	510,285	-13.187%
2026-05-05	136.2300	138.8708	133.7525	138.1800	+2.356%	202,969	-11.673%
2026-05-04	134.2800	135.1200	132.1200	135.0000	+0.417%	259,723	-9.593%
2026-05-01	135.7600	137.9400	133.8900	134.4400	-0.965%	203,764	-9.216%
2026-04-30	128.5200	136.1400	127.3300	135.7500	+6.596%	361,285	-10.092%
2026-04-29	131.4000	132.4400	123.4501	127.3500	-1.599%	507,610	-4.162%
2026-04-28	131.3200	133.6900	127.8400	129.4200	-2.325%	467,616	-5.695%
2026-04-27	132.1800	132.7300	128.6900	132.5000	+0.791%	391,948	-7.887%
2026-04-24	129.9300	133.7800	127.4850	131.4600	+2.367%	173,183	-7.158%
2026-04-23	122.8800	131.7550	122.8800	128.4200	+6.378%	392,683	-4.960%
2026-04-22	124.8100	125.5000	120.6900	120.7200	-2.235%	326,211	+1.102%
2026-04-21	125.3800	127.6700	122.3900	123.4800	-1.002%	256,711	-1.158%
2026-04-20	122.5400	125.1499	122.3400	124.7300	+1.954%	121,104	-2.149%
2026-04-17	120.0000	122.5800	120.0000	122.3400	+2.824%	303,292	-0.237%
2026-04-16	117.5800	118.9800	117.1100	118.9800	+1.002%	148,812	+2.580%
2026-04-15	117.0300	117.8000	115.1300	117.8000	-0.144%	123,368	+3.608%
2026-04-14	119.1400	120.0000	116.5701	117.9700	-0.907%	139,065	+3.459%
2026-04-13	117.8400	119.3700	116.3200	119.0500	+0.924%	146,630	+2.520%
2026-04-10	116.5400	118.7900	115.3200	117.9600	+2.086%	178,411	+3.467%
2026-04-09	113.9200	116.8900	113.0791	115.5500	+1.306%	112,867	+5.625%
2026-04-08	111.0700	114.6800	108.7550	114.0600	+6.112%	263,337	+7.005%
2026-04-07	105.3300	107.6600	104.5500	107.4900	+1.597%	188,166	+13.545%
2026-04-06	105.4800	106.7000	103.6600	105.8000	+0.284%	139,996	+15.359%
2026-04-02	104.6200	106.3000	103.8900	105.5000	-0.509%	245,776	+15.687%
2026-04-01	107.7300	109.3900	105.3300	106.0400	-1.202%	156,139	+15.098%
2026-03-31	107.2400	109.6100	106.0000	107.3300	+1.255%	91,868	+13.715%
2026-03-30	110.5700	110.5700	105.3550	106.0000	-3.046%	106,176	+15.142%
2026-03-27	108.2200	110.0000	106.8400	109.3300	+0.037%	162,133	+11.635%
2026-03-26	108.1800	110.7200	107.7500	109.2900	-0.383%	154,147	+11.675%
2026-03-25	105.8700	109.8500	104.2250	109.7100	+4.996%	223,881	+11.248%
2026-03-24	101.5700	105.2200	101.5700	104.4900	+2.041%	176,322	+16.805%
2026-03-23	99.4800	103.1900	99.4800	102.4000	+3.875%	195,328	+19.189%
2026-03-20	102.5100	102.5100	97.0600	98.5800	-3.759%	322,463	+23.808%
2026-03-19	99.1000	103.3400	98.7800	102.4300	+1.678%	143,337	+19.155%
2026-03-18	100.7700	104.0900	99.9200	100.7400	-0.267%	189,498	+21.153%
2026-03-17	102.4500	104.0600	98.8600	101.0100	-0.796%	273,749	+20.830%
2026-03-16	104.1000	104.9950	101.4000	101.8200	-0.644%	198,270	+19.868%
2026-03-13	104.1700	104.8300	101.4800	102.4800	-0.621%	144,518	+19.096%
2026-03-12	103.3200	104.3200	102.3200	103.1200	-1.800%	85,515	+18.357%
2026-03-11	105.4100	106.1600	104.1950	105.0100	-0.512%	80,640	+16.227%
2026-03-10	104.0500	107.4200	104.0500	105.5500	+0.744%	88,709	+15.632%
2026-03-09	102.0300	104.9000	99.8450	104.7700	+1.149%	126,002	+16.493%
2026-03-06	105.3500	106.9050	101.7700	103.5800	-5.337%	161,218	+17.832%
2026-03-05	107.8600	109.7800	104.9000	109.4200	-0.328%	239,837	+11.543%
2026-03-04	111.8700	111.9900	108.8900	109.7800	-0.804%	139,047	+11.177%
2026-03-03	108.6100	111.2500	105.9600	110.6700	-1.108%	145,211	+10.283%
2026-03-02	106.6600	111.9200	106.6600	111.9100	+3.784%	250,777	+9.061%
2026-02-27	106.5100	107.9000	106.0200	107.8300	-0.462%	162,926	+13.187%
2026-02-26	110.1000	111.0500	107.4400	108.3300	-1.312%	183,188	+12.665%
2026-02-25	109.4800	111.1800	108.6000	109.7700	+1.432%	157,336	+11.187%
2026-02-24	107.2500	108.7600	106.5500	108.2200	+1.892%	133,375	+12.780%
2026-02-23	106.0100	107.6300	102.6350	106.2100	-1.191%	194,451	+14.914%
2026-02-20	111.0400	112.5900	107.1000	107.4900	-3.258%	167,738	+13.545%
2026-02-19	105.9800	112.3400	105.5700	111.1100	+3.647%	210,694	+9.846%
2026-02-18	106.2200	111.1800	102.1500	107.2000	+3.946%	299,049	+13.853%
2026-02-17	104.1700	106.2900	102.4600	103.1300	-4.323%	302,182	+18.346%
2026-02-13	108.7100	108.7100	104.4600	107.7900	-1.092%	202,140	+13.229%
2026-02-12	111.4100	112.8100	108.4650	108.9800	-1.107%	127,875	+11.993%
2026-02-11	106.9300	110.9950	106.7500	110.2000	+3.962%	141,119	+10.753%
2026-02-10	105.9900	107.7100	104.8300	106.0000	-0.094%	105,831	+15.142%
2026-02-09	105.8100	106.4350	104.4628	106.1000	+0.160%	106,229	+15.033%
2026-02-06	103.3500	107.0500	103.3500	105.9300	+3.751%	159,432	+15.218%
2026-02-05	102.3500	103.9800	101.2000	102.1000	-0.400%	201,491	+19.540%
2026-02-04	102.3600	103.1600	99.8700	102.5100	+2.000%	231,916	+19.062%
2026-02-03	98.9300	100.5500	97.7400	100.5000	+2.551%	96,733	+21.443%
2026-02-02	97.6000	98.9800	96.7350	98.0000	+0.782%	152,900	+24.541%
2026-01-30	97.7600	98.9700	96.2250	97.2400	-1.966%	131,159	+25.514%
2026-01-29	96.9500	99.6300	96.2300	99.1900	+3.258%	127,901	+23.047%
2026-01-28	97.7100	98.6700	95.2100	96.0600	-1.517%	95,943	+27.056%
2026-01-27	98.1900	98.7500	97.3450	97.5400	-0.571%	60,472	+25.128%
2026-01-26	95.6700	98.7862	94.8500	98.1000	+3.372%	136,655	+24.414%
2026-01-23	98.0100	99.3300	93.9800	94.9000	-3.410%	395,650	+28.609%
2026-01-22	101.1000	103.1500	98.1200	98.2500	-2.083%	281,546	+24.224%
2026-01-21	100.8100	102.6800	98.9600	100.3400	+0.440%	276,022	+21.636%
2026-01-20	98.9900	100.7400	98.2050	99.9000	+0.817%	100,822	+22.172%
2026-01-16	100.8600	100.8600	98.2900	99.0900	-1.784%	108,064	+23.171%
2026-01-15	100.1000	102.2900	100.0300	100.8900	+1.244%	126,560	+20.973%
2026-01-14	97.6200	99.8500	96.8800	99.6500	+2.373%	125,953	+22.479%
2026-01-13	96.8900	99.8300	96.6000	97.3400	+0.944%	193,056	+25.385%
2026-01-12	95.3500	97.1600	94.9550	96.4300	+0.731%	93,839	+26.568%
2026-01-09	93.6600	96.1760	93.6600	95.7300	+1.971%	124,808	+27.494%
2026-01-08	92.4000	94.7799	91.8700	93.8800	+0.838%	100,872	+30.006%
2026-01-07	96.1100	96.1100	92.9200	93.1000	-3.363%	83,047	+31.096%
2026-01-06	92.4900	96.4000	92.4900	96.3400	+3.126%	146,998	+26.687%
2026-01-05	92.1000	94.8900	92.1000	93.4200	+1.577%	102,218	+30.647%
2026-01-02	92.5100	94.3400	90.7850	91.9700	+0.437%	200,598	+32.706%
2025-12-31	93.7200	93.7200	91.3300	91.5700	-2.117%	89,282	+33.286%
2025-12-30	93.8900	94.1850	93.0825	93.5500	-0.298%	75,026	+30.465%
2025-12-29	93.5100	93.9100	92.4350	93.8300	-0.456%	81,879	+30.076%
2025-12-26	93.5700	94.3700	92.8600	94.2600	+0.245%	84,176	+29.482%
2025-12-24	93.0900	94.4050	93.0900	94.0300	+0.675%	33,307	+29.799%
2025-12-23	92.6900	93.8600	92.1750	93.4000	-0.501%	108,534	+30.675%
2025-12-22	94.1000	95.1200	93.5700	93.8700	+0.235%	147,850	+30.020%
2025-12-19	92.0700	93.6500	91.0250	93.6500	+1.386%	307,004	+30.326%
2025-12-18	92.7700	93.3150	91.4005	92.3700	+0.588%	132,478	+32.132%
2025-12-17	92.0000	93.5000	90.6950	91.8300	-0.552%	202,476	+32.909%
2025-12-16	91.5900	92.7750	91.3200	92.3400	+0.643%	129,946	+32.175%
2025-12-15	93.5500	93.5500	88.5800	91.7500	-1.450%	319,518	+33.025%
2025-12-12	95.0000	95.0000	91.5500	93.1000	-1.658%	224,909	+31.096%
2025-12-11	91.7000	94.7800	91.4700	94.6700	+3.239%	248,239	+28.922%
2025-12-10	87.3900	91.8400	87.3900	91.7000	+4.932%	153,881	+33.097%
2025-12-09	85.2900	87.8100	85.2900	87.3900	+2.342%	102,771	+39.661%
2025-12-08	87.1500	87.4500	85.0900	85.3900	-1.839%	109,017	+42.932%
2025-12-05	86.4500	87.9015	86.2650	86.9900	-0.241%	61,931	+40.303%
2025-12-04	87.4500	88.8400	86.8400	87.2000	-0.762%	75,091	+39.966%
2025-12-03	86.5100	88.7950	86.5100	87.8700	+1.643%	131,615	+38.898%
2025-12-02	84.9300	87.3500	84.2100	86.4500	+2.320%	100,637	+41.180%
2025-12-01	82.6700	84.8400	82.2400	84.4900	+0.811%	120,522	+44.455%
2025-11-28	83.3500	83.9780	81.9700	83.8100	+1.686%	65,319	+45.627%
2025-11-26	80.9300	84.0200	80.9300	82.4200	+0.943%	201,643	+48.083%
2025-11-25	80.7900	82.5350	80.4900	81.6500	+2.088%	111,367	+49.479%
2025-11-24	79.7800	80.5300	78.8200	79.9800	-0.125%	190,124	+52.601%
2025-11-21	75.8000	80.9600	75.8000	80.0800	+5.982%	181,959	+52.410%
2025-11-20	78.8200	79.5000	75.1400	75.5600	-2.010%	99,783	+61.527%
2025-11-19	79.6200	80.1300	76.9350	77.1100	-2.688%	153,536	+58.280%
2025-11-18	76.9400	79.5700	76.5250	79.2400	+3.177%	166,540	+54.026%
2025-11-17	78.1300	79.0300	76.5500	76.8000	-1.978%	134,507	+58.919%
2025-11-14	78.0000	79.2900	76.8900	78.3500	-1.186%	135,435	+55.775%
2025-11-13	82.1100	82.6350	78.8650	79.2900	-3.622%	141,024	+53.929%
2025-11-12	84.3300	85.5500	81.9200	82.2700	-2.118%	114,372	+48.353%
2025-11-11	84.3500	85.4600	83.4100	84.0500	-1.187%	174,360	+45.211%
2025-11-10	85.3400	86.2500	83.9250	85.0600	+0.925%	131,410	+43.487%
2025-11-07	84.1100	84.4800	82.9800	84.2800	-0.201%	204,863	+44.815%
2025-11-06	85.3000	86.3300	83.2500	84.4500	-1.436%	156,682	+44.523%
2025-11-05	83.2100	85.8800	82.8950	85.6800	+4.082%	141,731	+42.449%
2025-11-04	81.2300	83.8800	80.0000	82.3200	-0.580%	224,784	+48.263%
2025-11-03	87.5100	88.2200	82.5500	82.8000	-5.415%	283,537	+47.403%
2025-10-31	88.1800	89.1200	84.4000	87.5400	-0.827%	440,611	+39.422%
2025-10-30	90.6800	98.0800	87.5850	88.2700	+5.599%	490,141	+38.269%
2025-10-29	86.4100	86.6800	81.3100	83.5900	-2.519%	895,035	+46.010%
2025-10-28	86.1000	86.1000	83.6200	85.7500	-0.810%	102,999	+42.332%
2025-10-27	87.0800	87.5925	85.4000	86.4500	+0.104%	101,219	+41.180%
2025-10-24	87.2600	87.9300	86.0550	86.3600	-0.804%	134,599	+41.327%
2025-10-23	84.8500	87.3900	84.8500	87.0600	+2.896%	71,660	+40.191%
2025-10-22	85.0900	85.7350	83.6800	84.6100	-0.658%	110,259	+44.250%
2025-10-21	86.1000	86.4850	84.9800	85.1700	-0.757%	97,841	+43.302%
2025-10-20	84.8100	86.5700	84.8100	85.8200	+1.997%	70,464	+42.216%
2025-10-17	84.4800	85.8800	83.6200	84.1400	-1.510%	82,445	+45.056%
2025-10-16	86.7700	87.1600	85.4300	85.4300	-1.054%	137,015	+42.866%
2025-10-15	84.3000	86.7200	84.0100	86.3400	+3.056%	105,716	+41.360%
2025-10-14	83.3300	85.0850	83.0700	83.7800	-0.934%	86,805	+45.679%
2025-10-13	83.1100	84.6050	82.3800	84.5700	+3.678%	149,247	+44.318%
2025-10-10	84.2200	84.6500	80.7350	81.5700	-3.043%	161,354	+49.626%
2025-10-09	84.7500	84.7500	82.9300	84.1300	-0.473%	63,249	+45.073%
2025-10-08	82.4300	85.1800	82.4300	84.5300	+2.597%	104,757	+44.387%
2025-10-07	85.8800	85.8800	81.2500	82.3900	-2.486%	186,193	+48.137%
2025-10-06	83.9100	84.6000	83.1750	84.4900	+1.709%	125,747	+44.455%
2025-10-03	82.7700	84.3300	82.3000	83.0700	+1.058%	180,292	+46.924%
2025-10-02	82.5600	83.2700	80.7900	82.2000	+0.452%	135,932	+48.479%
2025-10-01	80.5200	83.1000	79.8850	81.8300	+1.703%	176,690	+49.151%
2025-09-30	80.1400	80.8000	79.1900	80.4600	+0.262%	116,978	+51.690%
2025-09-29	80.3600	80.7900	79.2300	80.2500	+0.262%	222,779	+52.087%
2025-09-26	78.5700	80.3500	78.5700	80.0400	+1.406%	131,951	+52.486%
2025-09-25	78.9500	79.6308	77.8200	78.9300	-0.979%	165,742	+54.631%
2025-09-24	78.4000	80.2800	78.4000	79.7100	+1.762%	186,084	+53.118%
2025-09-23	82.6400	83.5800	78.3200	78.3300	-3.948%	133,809	+55.815%
2025-09-22	82.0900	82.0900	81.0450	81.5500	-0.245%	196,657	+49.663%
2025-09-19	83.4100	84.1250	81.2050	81.7500	-2.084%	315,263	+49.297%
2025-09-18	83.2100	84.6700	82.8600	83.4900	+2.016%	166,272	+46.185%
2025-09-17	82.1200	82.9600	80.4500	81.8400	-0.329%	217,776	+49.132%
2025-09-16	81.7800	82.5000	80.7900	82.1100	+0.576%	151,100	+48.642%
2025-09-15	81.0700	82.9200	80.1620	81.6400	+0.790%	162,371	+49.498%
2025-09-12	83.4000	83.4000	80.8500	81.0000	-3.503%	333,851	+50.679%
2025-09-11	79.6300	84.2900	79.5200	83.9400	+5.784%	375,237	+45.401%
2025-09-10	79.8200	80.4950	78.7450	79.3500	-0.038%	127,341	+53.812%
2025-09-09	77.9900	79.6300	77.0000	79.3800	+1.185%	168,248	+53.754%
2025-09-08	78.9100	79.2200	77.5150	78.4500	-0.394%	189,901	+55.577%
2025-09-05	80.0900	81.3668	78.4900	78.7600	-1.217%	158,843	+54.964%
2025-09-04	77.5700	80.2300	76.6550	79.7300	+3.653%	249,086	+53.079%
2025-09-03	76.8300	78.0900	76.4200	76.9200	-0.582%	218,130	+58.671%
2025-09-02	77.1900	78.3850	76.3000	77.3700	-1.389%	212,490	+57.748%
2025-08-29	78.5900	79.5600	77.8500	78.4600	+0.064%	251,105	+55.557%
2025-08-28	79.8000	79.8000	78.3550	78.4100	-1.309%	154,367	+55.656%
2025-08-27	78.8800	80.0000	78.5600	79.4500	+0.101%	174,127	+53.619%
2025-08-26	78.4600	80.5200	78.3800	79.3700	+1.095%	257,075	+53.773%
2025-08-25	79.3200	79.4200	77.8100	78.5100	-1.295%	217,341	+55.458%
2025-08-22	75.1400	80.1000	75.1400	79.5400	+6.380%	291,307	+53.445%
2025-08-21	73.5000	75.1050	72.4900	74.7700	+1.027%	154,998	+63.234%
2025-08-20	76.2300	77.2850	73.3400	74.0100	-3.771%	215,020	+64.910%
2025-08-19	76.3000	77.8700	75.9700	76.9100	+1.491%	244,357	+58.692%
2025-08-18	76.9200	77.6000	75.6800	75.7800	-1.122%	213,987	+61.058%
2025-08-15	76.7200	77.1300	75.5300	76.6400	+0.157%	209,141	+59.251%
2025-08-14	75.8900	76.8000	73.9750	76.5200	-1.835%	461,695	+59.501%
2025-08-13	74.9200	78.2200	74.4100	77.9500	+4.142%	238,630	+56.575%
2025-08-12	70.1200	74.9150	70.1200	74.8500	+7.158%	208,814	+63.059%
2025-08-11	70.4500	71.2900	69.6100	69.8500	-0.513%	200,950	+74.732%
2025-08-08	71.9900	72.8799	69.3180	70.2100	-2.743%	330,639	+73.836%
2025-08-07	76.0000	76.8900	72.0800	72.1900	+2.383%	397,184	+69.068%
2025-08-06	71.4500	72.4000	69.5950	70.5100	-1.108%	519,112	+73.096%
2025-08-05	70.0400	71.4200	68.7600	71.3000	+2.340%	427,173	+71.178%
2025-08-04	67.4900	69.7100	66.9700	69.6700	+3.522%	286,250	+75.183%
2025-08-01	66.2700	67.3900	61.1650	67.3000	+2.623%	880,824	+81.352%
2025-07-31	65.3100	67.0200	64.9900	65.5800	-1.235%	395,925	+86.109%
2025-07-30	66.4100	68.8900	66.1350	66.4000	-0.015%	385,977	+83.810%
2025-07-29	66.1400	67.0650	66.0000	66.4100	+0.393%	368,738	+83.783%
2025-07-28	65.6900	66.7650	64.4550	66.1500	+1.333%	576,295	+84.505%
2025-07-25	65.8400	65.8400	64.8500	65.2800	-0.336%	153,203	+86.964%
2025-07-24	66.8800	67.2225	65.2500	65.5000	-3.049%	121,685	+86.336%
2025-07-23	68.1900	68.6550	66.9350	67.5600	+0.656%	141,667	+80.654%
2025-07-22	64.8100	67.9600	64.8100	67.1200	+3.612%	220,356	+81.838%
2025-07-21	66.1700	66.4675	64.6900	64.7800	-1.099%	201,665	+88.407%
2025-07-18	67.1200	67.1200	64.8150	65.5000	-1.504%	357,794	+86.336%
2025-07-17	66.0000	67.1700	66.0000	66.5000	+1.125%	334,812	+83.534%
2025-07-16	66.1000	66.7250	64.5900	65.7600	+0.183%	223,382	+85.599%
2025-07-15	68.9200	68.9200	64.9400	65.6400	-3.214%	297,587	+85.938%
2025-07-14	71.2600	71.8700	65.9500	67.8200	-7.438%	435,499	+79.962%
2025-07-11	73.0200	73.6800	72.1200	73.2700	-0.570%	99,544	+66.576%
2025-07-10	73.7000	74.9999	73.3900	73.6900	+0.368%	98,300	+65.626%
2025-07-09	72.9400	73.5600	71.3600	73.4200	+0.355%	102,560	+66.235%
2025-07-08	71.8500	74.0950	71.8500	73.1600	+3.042%	95,997	+66.826%
2025-07-07	72.5300	73.3650	70.8700	71.0000	-3.322%	106,245	+71.901%
2025-07-03	74.1000	74.1700	72.4450	73.4400	+0.123%	90,346	+66.190%
2025-07-02	71.6000	73.5900	70.3740	73.3500	+3.165%	137,079	+66.394%
2025-07-01	68.0600	72.8300	68.0200	71.1000	+3.826%	160,398	+71.660%
2025-06-30	68.6500	69.0750	68.2300	68.4800	-0.102%	113,594	+78.227%
2025-06-27	69.3200	69.7800	67.8400	68.5500	-0.896%	145,036	+78.045%
2025-06-26	68.6800	69.4000	68.5400	69.1700	+1.052%	96,407	+76.449%
2025-06-25	69.0300	69.1050	67.8300	68.4500	-0.494%	86,204	+78.305%
2025-06-24	68.4800	69.8100	68.0800	68.7900	+1.685%	126,147	+77.424%
2025-06-23	66.6000	67.8600	65.3960	67.6500	+0.985%	97,854	+80.414%
2025-06-20	68.7900	68.7900	66.3819	66.9900	-1.803%	217,094	+82.191%
2025-06-18	67.6100	69.2000	67.5883	68.2200	+0.753%	190,583	+78.906%
2025-06-17	69.5500	69.9650	67.6700	67.7100	-3.064%	137,600	+80.254%
2025-06-16	68.9800	70.2400	68.5600	69.8500	+2.329%	207,863	+74.732%
2025-06-13	70.2500	70.5000	67.8600	68.2600	-2.971%	254,747	+78.802%
2025-06-12	69.9300	70.8650	69.9300	70.3500	-0.943%	168,656	+73.490%
2025-06-11	71.1900	71.5600	70.5700	71.0200	+0.652%	170,433	+71.853%
2025-06-10	70.0000	71.2750	69.3650	70.5600	+1.965%	130,407	+72.973%
2025-06-09	67.8500	69.9300	67.2137	69.2000	+3.268%	174,104	+76.373%
2025-06-06	67.8700	68.1750	66.3200	67.0100	+0.828%	169,394	+82.137%
2025-06-05	67.3100	67.3450	65.7800	66.4600	-1.307%	409,216	+83.644%
2025-06-04	67.1200	67.7700	66.9500	67.3400	-0.074%	95,521	+81.244%
2025-06-03	65.7800	67.5800	65.7450	67.3900	+2.510%	91,440	+81.110%
2025-06-02	65.7300	66.4200	65.0936	65.7400	-1.247%	151,965	+85.656%
2025-05-30	66.7400	67.1500	66.0600	66.5700	-1.129%	179,933	+83.341%
2025-05-29	67.4500	67.6800	66.2300	67.3300	+1.172%	137,390	+81.271%
2025-05-28	67.9900	67.9900	66.5500	66.5500	-2.118%	146,927	+83.396%
2025-05-27	66.8300	68.2150	66.1300	67.9900	+3.944%	139,627	+79.512%
2025-05-23	65.4400	65.9300	65.1900	65.4100	-2.446%	117,025	+86.592%
2025-05-22	66.3100	67.5100	65.8250	67.0500	+0.630%	108,230	+82.028%
2025-05-21	67.4500	68.4400	66.2316	66.6300	-2.801%	136,816	+83.176%
2025-05-20	68.3000	68.8635	68.0600	68.5500	+0.088%	106,774	+78.045%
2025-05-19	68.1600	68.8200	67.7300	68.4900	-1.961%	121,272	+78.201%
2025-05-16	69.6900	70.3900	69.1100	69.8600	+0.129%	153,294	+74.707%
2025-05-15	69.4200	70.4650	69.0350	69.7700	-0.215%	223,292	+74.932%
2025-05-14	70.8400	71.2700	69.7400	69.9200	-1.521%	189,441	+74.557%
2025-05-13	70.7200	71.1000	70.0000	71.0000	+1.053%	188,722	+71.901%
2025-05-12	69.4500	70.8400	69.0300	70.2600	+6.487%	210,920	+73.712%
2025-05-09	65.4100	66.1200	65.0500	65.9800	+0.918%	194,111	+84.980%
2025-05-08	64.5900	65.9650	63.7250	65.3800	+2.799%	306,437	+86.678%
2025-05-07	63.4700	64.0250	62.7400	63.6000	+1.081%	408,014	+91.903%
2025-05-06	61.3900	63.7750	61.3900	62.9200	+0.963%	365,222	+93.976%
2025-05-05	63.4900	63.9600	62.3000	62.3200	-2.595%	283,352	+95.844%
2025-05-02	65.2500	66.6400	63.9400	63.9800	+0.440%	317,383	+90.763%
2025-05-01	62.1800	63.8000	60.9000	63.7000	+3.058%	390,906	+91.601%
2025-04-30	61.7300	62.6650	59.3700	61.8100	+4.005%	603,746	+97.460%
2025-04-29	57.5700	59.7300	56.9400	59.4300	+2.998%	404,668	+105.368%
2025-04-28	56.9500	57.9250	56.7586	57.7000	+0.505%	273,336	+111.525%
2025-04-25	56.4500	57.7100	56.1400	57.4100	+0.631%	187,566	+112.594%
2025-04-24	55.1100	57.1400	54.7500	57.0500	+3.614%	500,142	+113.935%
2025-04-23	57.7200	58.1500	54.7800	55.0600	-0.308%	362,818	+121.667%
2025-04-22	54.8000	55.5100	53.9600	55.2300	+2.183%	457,156	+120.985%
2025-04-21	53.0000	54.7700	52.1900	54.0500	+0.241%	473,254	+125.809%
2025-04-17	52.5700	54.1600	52.3000	53.9200	+2.334%	376,814	+126.354%
2025-04-16	53.6800	53.6800	51.4300	52.6900	-2.786%	378,643	+131.638%
2025-04-15	55.1900	55.7100	53.8100	54.2000	-2.693%	325,646	+125.185%
2025-04-14	57.9300	57.9300	54.6000	55.7000	-0.960%	301,724	+119.120%
2025-04-11	55.3700	56.5600	53.0500	56.2400	+1.829%	355,880	+117.016%
2025-04-10	59.8400	59.9050	54.0800	55.2300	-10.804%	408,226	+120.985%
2025-04-09	57.3200	64.5600	56.4500	61.9200	+6.593%	715,055	+97.109%
2025-04-08	65.1000	65.4400	56.9798	58.0900	-7.588%	373,113	+110.105%
2025-04-07	58.0900	64.6650	56.9100	62.8600	+3.185%	619,674	+94.162%
2025-04-04	58.9700	61.3350	56.1300	60.9200	-1.280%	504,489	+100.345%
2025-04-03	65.9250	66.1100	60.7200	61.7100	-11.196%	389,601	+97.780%
2025-04-02	66.2700	69.6400	66.2700	69.4900	+3.392%	204,837	+75.637%
2025-04-01	67.2500	69.2300	66.4163	67.2100	-0.474%	268,590	+81.595%
2025-03-31	67.7500	68.2699	65.7000	67.5300	-0.074%	298,820	+80.734%
2025-03-28	70.5100	70.6481	67.4000	67.5800	-4.575%	163,500	+80.601%
2025-03-27	70.1000	71.3250	68.2550	70.8200	+0.955%	209,927	+72.338%
2025-03-26	70.8700	71.7350	68.8700	70.1500	-0.946%	474,834	+73.984%
2025-03-25	73.1500	73.4750	70.6600	70.8200	-3.331%	249,166	+72.338%
2025-03-24	73.5700	74.5400	72.8300	73.2600	+1.412%	202,887	+66.598%
2025-03-21	73.3500	74.1300	71.9500	72.2400	-3.073%	415,149	+68.951%
2025-03-20	74.5200	76.7800	74.2300	74.5300	-0.759%	172,676	+63.760%
2025-03-19	78.2100	78.2100	74.5500	75.1000	-3.458%	222,863	+62.517%
2025-03-18	77.9500	80.0300	76.7400	77.7900	-0.854%	296,040	+56.897%
2025-03-17	77.6900	79.7000	76.8900	78.4600	+0.089%	227,825	+55.557%
2025-03-14	74.3400	78.4400	73.6000	78.3900	+7.886%	295,533	+55.696%
2025-03-13	74.9800	75.3100	71.6300	72.6600	-2.378%	232,923	+67.974%
2025-03-12	76.1700	76.9600	74.1300	74.4300	-2.169%	192,564	+63.980%
2025-03-11	75.7000	76.6320	73.8000	76.0800	+0.742%	151,702	+60.423%
2025-03-10	75.8600	77.5700	74.5395	75.5200	-1.769%	161,409	+61.613%
2025-03-07	76.9300	78.0799	76.1200	76.8800	-0.402%	144,044	+58.754%
2025-03-06	76.7500	77.8000	75.3400	77.1900	-0.746%	191,658	+58.116%
2025-03-05	76.0000	78.5650	76.0000	77.7700	+3.390%	165,411	+56.937%
2025-03-04	73.6600	75.8000	71.8600	75.2200	+1.416%	253,933	+62.257%
2025-03-03	80.2700	80.2700	73.8525	74.1700	-7.218%	269,520	+64.554%
2025-02-28	80.8000	82.8150	79.4500	79.9400	-1.150%	260,129	+52.677%
2025-02-27	84.9300	85.2500	80.5300	80.8700	-5.138%	192,683	+50.921%
2025-02-26	85.8400	86.2100	84.5300	85.2500	-0.502%	110,585	+43.167%
2025-02-25	85.7700	87.2600	84.7050	85.6800	-0.337%	204,799	+42.449%
2025-02-24	86.9800	89.8700	85.8600	85.9700	+0.116%	213,169	+41.968%
2025-02-21	90.4000	90.4000	84.7500	85.8700	-4.152%	225,303	+42.133%
2025-02-20	88.0500	98.6100	88.0500	89.5900	-0.323%	316,555	+36.232%
2025-02-19	90.0000	90.8800	89.0100	89.8800	-1.002%	282,788	+35.792%
2025-02-18	89.4800	91.2600	87.8400	90.7900	+1.623%	147,737	+34.431%
2025-02-14	89.1800	89.7400	87.1700	89.3400	+0.202%	180,402	+36.613%
2025-02-13	88.1200	89.2350	87.1600	89.1600	+2.295%	112,739	+36.889%
2025-02-12	86.9800	87.8700	85.0169	87.1600	-1.224%	219,180	+40.030%
2025-02-11	87.8600	89.4900	87.7800	88.2400	-0.294%	117,212	+38.316%
2025-02-10	88.3900	89.1550	87.5294	88.5000	+0.557%	78,016	+37.910%
2025-02-07	90.6000	90.6000	86.5200	88.0100	-2.590%	114,380	+38.677%

document.getElementById("gzt40g").onerror = function(){this.style.display='none';}; .dark-mode .Zm9Yq7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zm9Yq7{ color: #333333; background-color: white; border: 2px solid #333333; }ROGRogers Corporationstock NYSE

ROG
Rogers Corporation
stock NYSE