Rogers Corporation

67.17
-0.36 (-0.53%)
At close: Apr 01, 2025, 3:59 PM
67.18
0.01%
Pre-market: Apr 02, 2025, 04:14 AM EDT

Rogers Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 67.25 69.23 66.42 67.21 -0.32 -0.47% 250,190
Mar 31, 2025 67.75 68.27 65.70 67.53 -0.05 -0.07% 298,820
Mar 28, 2025 70.51 70.65 67.40 67.58 -3.24 -4.57% 163,500
Mar 27, 2025 70.10 71.33 68.26 70.82 0.67 0.96% 209,927
Mar 26, 2025 70.87 71.74 68.87 70.15 -0.67 -0.95% 479,225
Mar 25, 2025 73.15 73.47 70.66 70.82 -2.44 -3.33% 253,300
Mar 24, 2025 73.57 74.54 72.83 73.26 1.02 1.41% 208,038
Mar 21, 2025 73.35 74.13 71.95 72.24 -2.29 -3.07% 437,165
Mar 20, 2025 74.52 76.78 74.23 74.53 -0.57 -0.76% 177,400
Mar 19, 2025 78.21 78.21 74.55 75.10 -2.69 -3.46% 227,404
Mar 18, 2025 77.95 80.03 76.74 77.79 -0.67 -0.85% 300,200
Mar 17, 2025 77.69 79.70 76.89 78.46 0.07 0.09% 239,315
Mar 14, 2025 74.34 78.44 73.60 78.39 5.73 7.89% 300,015
Mar 13, 2025 74.98 75.31 71.63 72.66 -1.77 -2.38% 237,816
Mar 12, 2025 76.17 76.96 74.13 74.43 -1.65 -2.17% 200,737
Mar 11, 2025 75.70 76.63 73.80 76.08 0.56 0.74% 155,722
Mar 10, 2025 75.86 77.57 74.54 75.52 -1.36 -1.77% 164,929
Mar 7, 2025 76.93 78.08 76.12 76.88 -0.31 -0.40% 147,600
Mar 6, 2025 76.75 77.80 75.34 77.19 -0.58 -0.75% 194,100
Mar 5, 2025 76.00 78.57 76.00 77.77 2.55 3.39% 170,119
Mar 4, 2025 73.66 75.80 71.86 75.22 1.05 1.42% 257,617
Mar 3, 2025 80.27 80.27 73.85 74.17 -5.77 -7.22% 272,500
Feb 28, 2025 80.80 82.82 79.45 79.94 -0.93 -1.15% 262,800
Feb 27, 2025 84.93 85.25 80.53 80.87 -4.38 -5.14% 196,636
Feb 26, 2025 85.84 86.21 84.53 85.25 -0.43 -0.50% 112,400
Feb 25, 2025 85.77 87.26 84.71 85.68 -0.29 -0.34% 209,500
Feb 24, 2025 86.98 89.87 85.86 85.97 0.10 0.12% 216,410
Feb 21, 2025 90.40 90.40 84.75 85.87 -3.72 -4.15% 227,608
Feb 20, 2025 88.05 98.61 88.05 89.59 -0.29 -0.32% 318,300
Feb 19, 2025 90.00 90.88 89.01 89.88 -0.91 -1.00% 285,129
Feb 18, 2025 89.48 91.26 87.84 90.79 1.45 1.62% 150,802
Feb 14, 2025 89.18 89.74 87.17 89.34 0.18 0.20% 182,716
Feb 13, 2025 88.12 89.24 87.16 89.16 2.00 2.29% 112,900
Feb 12, 2025 86.98 87.87 85.02 87.16 -1.08 -1.22% 221,245
Feb 11, 2025 87.86 89.49 87.78 88.24 -0.26 -0.29% 118,547
Feb 10, 2025 88.39 89.16 87.53 88.50 0.49 0.56% 78,900
Feb 7, 2025 90.60 90.60 86.52 88.01 -2.34 -2.59% 119,400
Feb 6, 2025 90.86 91.24 90.03 90.35 -0.27 -0.30% 97,528
Feb 5, 2025 89.22 90.83 88.37 90.62 1.31 1.47% 94,400
Feb 4, 2025 87.95 89.92 87.61 89.31 0.96 1.09% 112,500
Feb 3, 2025 91.00 91.00 87.27 88.35 -4.70 -5.05% 174,702
Jan 31, 2025 94.10 94.94 92.58 93.05 -0.84 -0.89% 238,419
Jan 30, 2025 94.03 95.23 93.53 93.89 0.10 0.11% 139,000
Jan 29, 2025 96.12 96.47 93.60 93.79 -3.07 -3.17% 101,700
Jan 28, 2025 96.88 97.60 94.80 96.86 -0.50 -0.51% 66,300
Jan 27, 2025 99.05 99.63 96.48 97.36 -2.50 -2.50% 101,900
Jan 24, 2025 96.70 100.15 96.70 99.86 2.46 2.53% 100,100
Jan 23, 2025 97.92 98.85 95.71 97.40 -1.12 -1.14% 138,100
Jan 22, 2025 97.73 99.44 97.73 98.52 0.59 0.60% 129,700
Jan 21, 2025 96.15 98.88 95.54 97.93 2.16 2.26% 73,345