The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Rogers Corp.

  • ROG
  • NYSE
  • Industrial Products
  • Latest 60.00
  • Currency US$
  • Change -0.89
  • Percent Change -1.462 %
  • Volume 154,097
  • Fri Jul 25, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 60.00 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 61.39 59.51 60.32 60.00 154,097
Jul 24 62.57 60.57 62.23 60.89 173,377
Jul 23 62.61 61.83 62.59 62.00 49,354
Jul 22 62.90 62.16 62.23 62.56 95,564
Jul 21 63.07 61.27 63.07 61.85 159,329
Jul 18 64.28 63.08 63.70 63.44 327,886
Jul 17 65.25 64.38 64.95 64.93 95,201
Jul 16 66.01 64.99 66.01 65.34 33,542
Jul 15 66.86 64.79 64.79 65.57 77,220
Jul 14 67.42 66.54 67.00 67.14 54,833
Jul 11 66.38 65.54 65.65 66.10 72,694
Jul 10 66.44 65.10 65.43 65.62 69,600
Jul 9 67.59 66.48 67.27 66.69 50,112
Jul 8 67.49 66.34 67.21 67.01 113,798
Jul 7 67.90 67.02 67.86 67.37 68,623
Jul 3 68.33 67.70 67.90 68.33 54,556
Jul 2 68.34 67.08 67.41 67.54 131,478
Jul 1 67.82 66.48 66.67 67.59 116,554
Jun 30 66.36 64.99 65.00 66.35 93,229
Jun 27 65.50 64.21 64.45 65.41 128,467
Jun 26 64.76 63.18 63.33 64.45 48,092
Jun 25 64.68 63.44 64.14 64.20 57,151
Jun 24 65.61 64.33 64.56 64.48 56,985
Jun 23 65.00 64.45 64.70 64.83 115,178
Jun 20 64.80 64.42 64.64 64.71 163,865
Jun 19 64.75 63.91 64.75 64.30 48,307
Jun 18 64.88 63.51 64.71 64.53 35,472
Jun 17 64.84 63.53 63.85 64.62 43,735
Jun 16 65.06 63.85 64.74 64.04 53,444
Jun 13 65.46 63.98 65.43 64.36 44,750
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.