ROG - ROGERS CORP
109.33
0.040 0.037%
Share volume: 162,133
Last Updated: 03-27-2026
Chemicals/Plastic Material & Synthetic Resin/Rubber:
0.13%
PREVIOUS CLOSE
CHG
CHG%
$109.29
0.04
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $108.22 | $108.22 | $110.00 | $110.00 | $106.84 | $106.84 | $109.33 | $109.33 | 162,133 | $161,054.00 |
| 03-26-2026 | $108.18 | $108.18 | $110.72 | $110.72 | $107.75 | $107.75 | $109.29 | $109.29 | 154,147 | $154,147.00 |
| 03-25-2026 | $105.87 | $105.87 | $109.85 | $109.85 | $104.23 | $104.23 | $109.71 | $109.71 | 223,881 | $223,881.00 |
| 03-24-2026 | $101.57 | $101.57 | $105.22 | $105.22 | $101.57 | $101.57 | $104.49 | $104.49 | 176,321 | $176,321.00 |
| 03-23-2026 | $99.48 | $99.48 | $103.19 | $103.19 | $99.48 | $99.48 | $102.40 | $102.40 | 195,327 | $195,327.00 |
| 03-20-2026 | $102.51 | $102.51 | $102.51 | $102.51 | $97.06 | $97.06 | $98.58 | $98.58 | 322,420 | $322,420.00 |
| 03-19-2026 | $99.10 | $99.10 | $103.34 | $103.34 | $98.78 | $98.78 | $102.43 | $102.43 | 143,337 | $143,337.00 |
| 03-18-2026 | $100.77 | $100.77 | $104.09 | $104.09 | $99.92 | $99.92 | $100.74 | $100.74 | 189,498 | $189,498.00 |
| 03-17-2026 | $102.45 | $102.45 | $104.06 | $104.06 | $98.86 | $98.86 | $101.01 | $101.01 | 273,749 | $273,749.00 |
| 03-16-2026 | $104.10 | $104.10 | $105.00 | $105.00 | $101.40 | $101.40 | $101.82 | $101.82 | 198,270 | $198,270.00 |