Rogers CorporationROGNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $97.76 | $98.97 | $96.23 | $97.24 | 131,200 |
| 1/29/2026 | $96.95 | $99.63 | $96.23 | $99.19 | 127,901 |
| 1/28/2026 | $97.71 | $98.67 | $95.21 | $96.06 | 95,943 |
| 1/27/2026 | $98.19 | $98.75 | $97.35 | $97.54 | 60,500 |
| 1/26/2026 | $95.67 | $98.79 | $94.85 | $98.10 | 136,700 |
| 1/23/2026 | $98.01 | $99.33 | $93.98 | $94.90 | 395,700 |
| 1/22/2026 | $101.10 | $103.15 | $98.12 | $98.25 | 281,546 |
| 1/21/2026 | $100.81 | $102.68 | $98.96 | $100.34 | 276,022 |
| 1/20/2026 | $98.99 | $100.74 | $98.21 | $99.90 | 100,822 |
| 1/16/2026 | $100.86 | $100.86 | $98.29 | $99.09 | 108,064 |
| 1/15/2026 | $100.10 | $102.29 | $100.03 | $100.89 | 126,560 |
| 1/14/2026 | $97.62 | $99.85 | $96.88 | $99.65 | 126,000 |
| 1/13/2026 | $96.89 | $99.83 | $96.60 | $97.34 | 193,313 |
| 1/12/2026 | $95.35 | $97.16 | $94.96 | $96.43 | 93,839 |
| 1/9/2026 | $93.66 | $96.18 | $93.66 | $95.73 | 125,710 |
| 1/8/2026 | $92.40 | $94.78 | $91.87 | $93.88 | 100,900 |
| 1/7/2026 | $96.11 | $96.11 | $92.92 | $93.10 | 83,047 |
| 1/6/2026 | $92.49 | $96.40 | $92.49 | $96.34 | 147,000 |
| 1/5/2026 | $92.10 | $94.89 | $92.10 | $93.42 | 102,218 |
| 1/2/2026 | $92.51 | $94.34 | $90.79 | $91.97 | 200,600 |
| 12/31/2025 | $93.72 | $93.72 | $91.33 | $91.57 | 89,300 |
| 12/30/2025 | $93.89 | $94.19 | $93.08 | $93.55 | 75,026 |
| 12/29/2025 | $93.51 | $93.91 | $92.44 | $93.83 | 81,900 |
| 12/26/2025 | $93.57 | $94.37 | $92.86 | $94.26 | 84,200 |
| 12/24/2025 | $93.09 | $94.41 | $93.09 | $94.03 | 33,307 |
| 12/23/2025 | $92.69 | $93.86 | $92.18 | $93.40 | 108,534 |
| 12/22/2025 | $94.10 | $95.12 | $93.57 | $93.87 | 148,000 |
| 12/19/2025 | $92.07 | $93.65 | $91.03 | $93.65 | 307,004 |
| 12/18/2025 | $92.77 | $93.32 | $91.40 | $92.37 | 132,500 |
| 12/17/2025 | $92.00 | $93.50 | $90.70 | $91.83 | 202,500 |
| 12/16/2025 | $91.59 | $92.78 | $91.32 | $92.34 | 129,946 |
| 12/15/2025 | $93.55 | $93.55 | $88.58 | $91.75 | 319,518 |
| 12/12/2025 | $95.00 | $95.00 | $91.55 | $93.10 | 224,909 |
| 12/11/2025 | $91.70 | $94.78 | $91.47 | $94.67 | 248,239 |
| 12/10/2025 | $87.39 | $91.84 | $87.39 | $91.70 | 153,900 |
| 12/9/2025 | $85.29 | $87.81 | $85.29 | $87.39 | 102,800 |
| 12/8/2025 | $87.15 | $87.45 | $85.09 | $85.39 | 109,017 |
| 12/5/2025 | $86.45 | $87.90 | $86.27 | $86.99 | 61,931 |
| 12/4/2025 | $87.45 | $88.84 | $86.84 | $87.20 | 75,100 |
| 12/3/2025 | $86.51 | $88.80 | $86.51 | $87.87 | 131,615 |
| 12/2/2025 | $84.93 | $87.35 | $84.21 | $86.45 | 100,637 |
| 12/1/2025 | $82.67 | $84.84 | $82.24 | $84.49 | 120,522 |
| 11/28/2025 | $83.35 | $83.98 | $81.97 | $83.81 | 65,319 |
| 11/26/2025 | $80.93 | $84.02 | $80.93 | $82.42 | 201,643 |
| 11/25/2025 | $80.79 | $82.54 | $80.49 | $81.65 | 111,400 |
| 11/24/2025 | $79.78 | $80.53 | $78.82 | $79.98 | 190,124 |
| 11/21/2025 | $75.80 | $80.96 | $75.80 | $80.08 | 182,000 |
| 11/20/2025 | $78.82 | $79.50 | $75.14 | $75.56 | 99,800 |
| 11/19/2025 | $79.62 | $80.13 | $76.94 | $77.11 | 153,536 |
| 11/18/2025 | $76.94 | $79.57 | $76.53 | $79.24 | 166,540 |
| 11/17/2025 | $78.13 | $79.03 | $76.55 | $76.80 | 134,507 |
| 11/14/2025 | $78.00 | $79.29 | $76.89 | $78.35 | 135,435 |
| 11/13/2025 | $82.11 | $82.64 | $78.86 | $79.29 | 141,024 |
| 11/12/2025 | $84.33 | $85.55 | $81.92 | $82.27 | 114,400 |
| 11/11/2025 | $84.35 | $85.46 | $83.41 | $84.05 | 174,400 |
| 11/10/2025 | $85.34 | $86.25 | $83.93 | $85.06 | 131,410 |
| 11/7/2025 | $84.11 | $84.48 | $82.98 | $84.28 | 204,900 |
| 11/6/2025 | $85.30 | $86.33 | $83.25 | $84.45 | 156,700 |
| 11/5/2025 | $83.21 | $85.88 | $82.90 | $85.68 | 141,731 |
| 11/4/2025 | $81.23 | $83.88 | $80.00 | $82.32 | 224,800 |