The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Rogers Corp.

  • ROG
  • NYSE
  • Industrial Products
  • Latest 66.69
  • Currency US$
  • Change -0.32
  • Percent Change -0.478 %
  • Volume 50,112
  • Wed Jul 9, 2014 04:05 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: 66.69 Last Trade: Jul 9, 2014
Date High Low Open Close Volume
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
Jun 12 65.94 64.84 65.39 65.23 25,368
Jun 11 66.77 65.11 66.41 65.63 57,860
Jun 10 66.83 65.79 66.25 66.73 91,749
Jun 9 67.30 65.45 65.75 66.26 129,005
Jun 6 65.75 63.85 64.67 65.63 79,943
Jun 5 64.32 60.87 61.28 64.08 92,091
Jun 4 61.35 60.23 60.93 61.12 52,764
Jun 3 62.48 60.36 61.27 61.21 49,884
Jun 2 62.88 61.00 62.28 61.43 59,887
May 30 62.41 61.24 62.25 62.26 63,285
May 29 62.90 62.01 62.90 62.12 31,777
May 28 63.49 62.30 62.64 62.53 88,430