Rogers Corporation Common Stockのデータ

Rogers Corporation Common Stockの基本情報

名前 Rogers Corporation Common Stock
ティッカー ROG
国 United States
上場年 nan
セクター Basic Industries

Rogers Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 182.24 178.01 181.96 180.25 42300.0 180.25
2021-02-12 182.27 178.29 179.89 179.26 43500.0 179.26
2021-02-11 181.26 177.05 177.61 180.8 58900.0 180.8
2021-02-10 184.68 175.82 184.02 176.42 61400.0 176.42
2021-02-09 183.65 177.16 177.16 181.5 50100.0 181.5
2021-02-08 178.59 173.75 173.75 178.08 45700.0 178.08
2021-02-05 172.1 167.7 170.51 172.1 44300.0 172.1
2021-02-04 170.04 167.21 167.21 169.84 43400.0 169.84
2021-02-03 168.22 163.63 165.78 166.84 40100.0 166.84
2021-02-02 169.71 163.35 168.54 167.15 40300.0 167.15
2021-02-01 166.86 157.54 157.54 165.01 62100.0 165.01
2021-01-29 161.74 155.42 159.91 156.07 78900.0 156.07
2021-01-28 164.04 159.62 164.04 160.1 65200.0 160.1
2021-01-27 164.12 159.45 160.4 161.85 69400.0 161.85
2021-01-26 170.16 163.31 170.16 166.05 58200.0 166.05
2021-01-25 171.0 164.79 166.84 168.14 65800.0 168.14
2021-01-22 168.68 161.34 161.67 167.97 72100.0 167.97
2021-01-21 173.75 164.14 173.62 164.16 133000.0 164.16
2021-01-20 176.64 171.14 171.72 172.47 75200.0 172.47
2021-01-19 174.2 169.58 170.97 170.55 156800.0 170.55
2021-01-15 175.6 168.2 172.07 169.14 54000.0 169.14
2021-01-14 177.41 174.64 175.67 175.0 58900.0 175.0
2021-01-13 176.92 172.9 173.69 173.77 57800.0 173.77
2021-01-12 176.8 170.84 176.47 173.52 135000.0 173.52
2021-01-11 181.94 169.07 180.5 176.16 124800.0 176.16
2021-01-08 184.82 178.22 178.22 183.64 145800.0 183.64
2021-01-07 177.0 169.48 169.7 176.59 134400.0 176.59
2021-01-06 170.26 159.48 159.48 169.7 241200.0 169.7
2021-01-05 157.88 150.86 151.02 156.35 91500.0 156.35
2021-01-04 156.95 147.93 156.12 152.09 103000.0 152.09
2020-12-31 157.67 154.44 154.66 155.29 69000.0 155.29
2020-12-30 154.39 149.35 149.35 153.76 50700.0 153.76
2020-12-29 158.25 147.6 158.25 149.5 55200.0 149.5
2020-12-28 158.82 151.49 153.19 158.13 89800.0 158.13
2020-12-24 153.16 150.79 153.16 151.26 31600.0 151.26
2020-12-23 152.74 151.0 152.55 152.02 96500.0 152.02
2020-12-22 152.53 149.19 149.19 151.09 59000.0 151.09
2020-12-21 149.92 146.02 148.65 149.62 110800.0 149.62
2020-12-18 158.25 152.4 154.79 152.59 362100.0 152.59
2020-12-17 154.97 150.28 151.44 154.2 84000.0 154.2
2020-12-16 154.99 150.06 154.78 150.55 173200.0 150.55
2020-12-15 154.91 152.03 153.32 153.65 72600.0 153.65
2020-12-14 155.5 151.01 153.0 151.19 104900.0 151.19
2020-12-11 153.0 149.0 151.0 150.57 87300.0 150.57
2020-12-10 155.21 151.66 153.57 153.22 70900.0 153.22
2020-12-09 158.86 153.57 157.26 154.19 86500.0 154.19
2020-12-08 159.25 152.82 155.79 156.07 108200.0 156.07
2020-12-07 157.68 153.02 153.02 157.22 75600.0 157.22
2020-12-04 154.51 150.23 151.82 153.71 61500.0 153.71
2020-12-03 151.35 147.31 148.85 150.16 58600.0 150.16
2020-12-02 150.41 147.1 148.14 148.34 49500.0 148.34
2020-12-01 150.65 146.43 149.65 148.34 89700.0 148.34
2020-11-30 149.36 146.22 148.92 146.91 104600.0 146.91
2020-11-27 151.85 148.86 149.7 150.52 36200.0 150.52
2020-11-25 155.27 150.12 155.24 150.88 110100.0 150.88
2020-11-24 156.85 151.92 153.82 156.69 103600.0 156.69
2020-11-23 152.14 146.6 148.83 151.54 73200.0 151.54
2020-11-20 145.81 143.04 143.53 144.9 52200.0 144.9
2020-11-19 145.03 141.46 145.0 144.86 69900.0 144.86
2020-11-18 148.75 144.59 147.0 144.91 139800.0 144.91
2020-11-17 146.35 141.22 143.49 145.5 116600.0 145.5
2020-11-16 145.49 141.24 141.48 145.27 98800.0 145.27
2020-11-13 139.78 136.82 136.82 138.66 74900.0 138.66
2020-11-12 137.96 132.46 136.13 135.01 106100.0 135.01
2020-11-11 138.14 135.15 138.14 137.52 92800.0 137.52
2020-11-10 140.52 134.23 134.23 137.44 156100.0 137.44
2020-11-09 138.74 132.68 134.38 132.78 132700.0 132.78
2020-11-06 129.97 126.53 126.77 127.95 123800.0 127.95
2020-11-05 126.85 121.91 122.28 126.23 117800.0 126.23
2020-11-04 121.4 115.0 115.9 120.17 85600.0 120.17
2020-11-03 120.71 116.47 118.3 117.64 119300.0 117.64
2020-11-02 123.57 113.86 121.95 116.42 194200.0 116.42
2020-10-30 125.0 106.32 106.68 121.22 255500.0 121.22
2020-10-29 103.52 99.66 100.05 102.98 148400.0 102.98
2020-10-28 104.71 100.56 102.75 101.01 112500.0 101.01
2020-10-27 108.16 104.67 107.34 105.14 60100.0 105.14
2020-10-26 110.26 106.65 110.26 107.94 39400.0 107.94
2020-10-23 115.69 111.63 112.96 111.83 78500.0 111.83
2020-10-22 113.48 110.36 110.64 112.78 93000.0 112.78
2020-10-21 111.06 109.12 109.6 110.16 85600.0 110.16
2020-10-20 110.0 107.87 108.93 109.9 96500.0 109.9
2020-10-19 111.74 107.31 109.05 107.59 82600.0 107.59
2020-10-16 109.87 108.01 108.07 108.59 59000.0 108.59
2020-10-15 109.0 103.37 105.63 108.48 42400.0 108.48
2020-10-14 108.22 104.03 104.03 107.1 150100.0 107.1
2020-10-13 106.36 103.77 104.73 104.15 78700.0 104.15
2020-10-12 110.25 105.59 110.16 105.92 72700.0 105.92
2020-10-09 110.71 107.0 107.0 110.32 240000.0 110.32
2020-10-08 105.89 104.53 105.22 105.7 101600.0 105.7
2020-10-07 106.67 103.61 105.81 103.75 146600.0 103.75
2020-10-06 106.3 102.19 102.64 103.62 260000.0 103.62
2020-10-05 102.32 99.89 100.83 101.41 80300.0 101.41
2020-10-02 101.78 99.07 99.07 99.94 104400.0 99.94
2020-10-01 101.67 98.14 98.14 101.31 237100.0 101.31
2020-09-30 100.56 97.64 99.28 98.06 92500.0 98.06
2020-09-29 100.32 97.82 99.07 99.03 103700.0 99.03
2020-09-28 100.17 97.21 97.87 99.1 96100.0 99.1
2020-09-25 97.58 95.69 96.6 96.28 98200.0 96.28
2020-09-24 98.76 97.04 98.11 97.78 117000.0 97.78
2020-09-23 103.0 98.08 101.95 98.24 69800.0 98.24
2020-09-22 103.36 100.27 101.26 102.21 141500.0 102.21
2020-09-21 101.86 97.4 101.86 100.15 106600.0 100.15
2020-09-18 107.9 103.52 107.9 104.18 253800.0 104.18
2020-09-17 107.43 104.86 104.91 106.67 70900.0 106.67
2020-09-16 109.01 106.55 108.97 106.68 80800.0 106.68
2020-09-15 109.19 106.42 107.01 108.85 75400.0 108.85
2020-09-14 110.05 105.43 108.65 106.32 95400.0 106.32
2020-09-11 110.71 107.6 110.13 107.63 74600.0 107.63
2020-09-10 112.91 109.5 111.98 109.78 88600.0 109.78
2020-09-09 113.29 110.21 112.79 111.2 93800.0 111.2
2020-09-08 114.26 110.36 111.9 111.24 93100.0 111.24
2020-09-04 116.58 112.94 116.58 113.84 63900.0 113.84
2020-09-03 120.22 114.03 120.22 114.78 65000.0 114.78
2020-09-02 121.42 116.22 116.22 121.03 76300.0 121.03
2020-09-01 116.89 112.3 113.27 116.52 134000.0 116.52
2020-08-31 115.06 113.25 115.05 113.31 121700.0 113.31
2020-08-28 115.57 114.35 115.04 115.05 124500.0 115.05
2020-08-27 117.0 114.43 116.51 114.44 62000.0 114.44
2020-08-26 117.05 114.61 115.38 115.47 72600.0 115.47
2020-08-25 119.55 115.35 118.23 115.37 54500.0 115.37
2020-08-24 118.63 116.92 117.07 117.17 84300.0 117.17
2020-08-21 117.94 115.96 117.35 116.14 87800.0 116.14
2020-08-20 119.98 117.91 119.37 117.98 66800.0 117.98
2020-08-19 122.58 120.34 121.34 121.01 85300.0 121.01
2020-08-18 123.96 120.01 123.96 120.65 77000.0 120.65
2020-08-17 123.95 122.33 122.33 123.47 51300.0 123.47
2020-08-14 122.9 122.12 122.57 122.48 54800.0 122.48
2020-08-13 124.34 122.39 124.34 123.56 37800.0 123.56
2020-08-12 125.3 122.9 123.99 124.57 54900.0 124.57
2020-08-11 124.41 121.24 121.27 122.08 98800.0 122.08
2020-08-10 123.83 119.49 122.52 119.72 66600.0 119.72
2020-08-07 122.09 118.84 118.84 121.57 90400.0 121.57
2020-08-06 122.07 118.16 121.86 119.91 62600.0 119.91
2020-08-05 123.91 120.66 122.1 121.37 100900.0 121.37
2020-08-04 123.14 119.38 121.44 120.5 89900.0 120.5
2020-08-03 124.75 119.35 119.38 122.0 111100.0 122.0
2020-07-31 128.0 113.37 126.7 119.19 435600.0 119.19
2020-07-30 134.6 129.92 131.69 133.23 75600.0 133.23
2020-07-29 134.31 129.57 129.57 134.07 70100.0 134.07
2020-07-28 131.95 129.32 131.46 129.5 63900.0 129.5
2020-07-27 133.46 128.68 128.68 132.96 77700.0 132.96
2020-07-24 129.99 127.81 128.27 128.91 68000.0 128.91
2020-07-23 130.51 127.31 128.21 129.42 90100.0 129.42
2020-07-22 128.69 123.16 123.16 128.18 267900.0 128.18
2020-07-21 128.97 124.5 128.0 124.82 97400.0 124.82
2020-07-20 127.79 126.2 126.2 126.21 66700.0 126.21
2020-07-17 129.03 126.2 127.53 126.58 105200.0 126.58
2020-07-16 127.06 123.89 126.73 126.67 71900.0 126.67
2020-07-15 131.08 126.59 130.0 128.05 125900.0 128.05
2020-07-14 127.57 124.1 125.26 127.39 71900.0 127.39
2020-07-13 127.67 124.27 126.0 124.98 112300.0 124.98
2020-07-10 124.96 120.03 121.3 124.52 147700.0 124.52
2020-07-09 125.2 119.06 123.75 120.83 153600.0 120.83
2020-07-08 126.15 122.62 125.25 124.22 184300.0 124.22
2020-07-07 126.94 124.95 126.43 125.26 84700.0 125.26
2020-07-06 128.82 125.39 127.88 128.15 73100.0 128.15
2020-07-02 126.93 123.22 123.22 124.82 89200.0 124.82
2020-07-01 126.14 119.0 124.52 120.26 90100.0 120.26
2020-06-30 126.27 119.92 119.92 124.6 145800.0 124.6
2020-06-29 123.54 119.3 120.9 120.84 85800.0 120.84
2020-06-26 121.92 118.1 121.5 118.71 474700.0 118.71
2020-06-25 121.87 116.16 116.91 121.69 144400.0 121.69
2020-06-24 119.81 116.36 118.46 117.13 226500.0 117.13
2020-06-23 120.91 119.32 120.4 120.12 93100.0 120.12
2020-06-22 119.01 113.71 114.64 118.56 116600.0 118.56
2020-06-19 117.24 114.18 115.8 115.75 146700.0 115.75
2020-06-18 115.65 113.46 113.49 114.3 60200.0 114.3
2020-06-17 117.86 113.59 117.86 115.13 71000.0 115.13
2020-06-16 118.3 114.69 117.98 116.52 71000.0 116.52
2020-06-15 114.81 104.32 104.32 112.68 151600.0 112.68
2020-06-12 110.49 105.37 109.83 107.65 83700.0 107.65
2020-06-11 112.77 105.11 111.0 105.11 104400.0 105.11
2020-06-10 118.8 115.39 117.7 115.84 117500.0 115.84
2020-06-09 119.39 115.56 119.1 117.72 82000.0 117.72
2020-06-08 123.38 120.24 121.34 120.67 147400.0 120.67
2020-06-05 126.36 119.57 124.24 120.04 129400.0 120.04
2020-06-04 119.53 112.5 114.58 119.53 190000.0 119.53
2020-06-03 117.61 112.2 112.56 116.17 81000.0 116.17
2020-06-02 113.16 109.69 109.69 110.81 139400.0 110.81
2020-06-01 112.18 106.79 108.54 109.62 92000.0 109.62
2020-05-29 109.13 106.99 108.11 108.26 109300.0 108.26
2020-05-28 113.55 108.94 112.72 109.26 82300.0 109.26
2020-05-27 114.18 109.57 113.3 112.07 254300.0 112.07
2020-05-26 114.29 108.67 108.67 111.36 134700.0 111.36
2020-05-22 106.12 102.95 106.12 104.88 162000.0 104.88
2020-05-21 106.98 102.91 103.03 105.13 117100.0 105.13
2020-05-20 106.19 103.13 103.18 103.91 145800.0 103.91
2020-05-19 104.38 98.95 99.58 101.23 109600.0 101.23
2020-05-18 100.97 98.94 100.0 100.33 220200.0 100.33
2020-05-15 99.07 96.08 97.5 96.43 118300.0 96.43
2020-05-14 98.72 92.01 96.93 98.02 133800.0 98.02
2020-05-13 105.9 97.49 105.9 98.64 125800.0 98.64
2020-05-12 109.45 103.77 105.62 106.28 176800.0 106.28
2020-05-11 107.04 104.95 106.65 104.97 180800.0 104.97
2020-05-08 108.35 104.4 105.0 107.38 236600.0 107.38
2020-05-07 107.16 103.54 107.12 104.68 148200.0 104.68
2020-05-06 107.49 104.38 107.49 105.9 103700.0 105.9
2020-05-05 108.79 105.87 108.0 106.26 113700.0 106.26
2020-05-04 107.05 104.56 105.76 106.8 78700.0 106.8
2020-05-01 114.47 104.8 110.31 108.35 246700.0 108.35
2020-04-30 116.07 111.04 115.9 111.04 186900.0 111.04
2020-04-29 117.31 110.79 110.82 115.83 120600.0 115.83
2020-04-28 112.13 105.98 112.11 106.78 120100.0 106.78
2020-04-27 111.6 103.95 104.36 109.4 120200.0 109.4
2020-04-24 104.32 100.37 103.03 104.09 70600.0 104.09
2020-04-23 104.61 99.86 101.28 102.34 99600.0 102.34
2020-04-22 101.13 98.05 101.07 101.1 203200.0 101.1
2020-04-21 100.68 96.63 97.86 98.03 129200.0 98.03
2020-04-20 102.94 100.0 101.01 100.76 133200.0 100.76
2020-04-17 104.79 102.2 102.32 103.11 104800.0 103.11
2020-04-16 99.96 95.0 97.49 99.96 137800.0 99.96
2020-04-15 99.68 95.92 99.68 97.49 109100.0 97.49
2020-04-14 105.19 100.53 102.02 102.09 67400.0 102.09
2020-04-13 100.15 96.63 99.07 99.77 97300.0 99.77
2020-04-09 102.44 95.76 96.58 100.74 95300.0 100.74
2020-04-08 96.89 90.76 91.18 94.8 107900.0 94.8
2020-04-07 94.32 87.44 92.86 89.15 94900.0 89.15
2020-04-06 90.65 86.3 86.44 90.11 192800.0 90.11
2020-04-03 88.16 79.82 86.62 82.99 98300.0 82.99
2020-04-02 91.84 82.35 82.35 88.02 93200.0 88.02
2020-04-01 89.92 83.02 89.37 83.68 132300.0 83.68
2020-03-31 96.92 92.1 93.91 94.42 163400.0 94.42
2020-03-30 94.61 85.35 85.35 94.4 96000.0 94.4
2020-03-27 89.62 84.01 86.74 84.96 73200.0 84.96
2020-03-26 92.88 85.96 89.32 90.01 308000.0 90.01
2020-03-25 95.06 75.72 79.33 89.99 340600.0 89.99
2020-03-24 82.32 76.56 80.74 79.27 462700.0 79.27
2020-03-23 82.2 75.8 81.24 77.22 271000.0 77.22
2020-03-20 93.5 79.61 93.1 80.79 295000.0 80.79
2020-03-19 97.73 88.53 97.73 91.54 174500.0 91.54
2020-03-18 98.12 90.81 95.03 98.11 236300.0 98.11
2020-03-17 102.96 88.0 88.31 102.96 183900.0 102.96
2020-03-16 94.54 85.24 87.0 87.03 160600.0 87.03
2020-03-13 95.78 85.67 89.96 95.78 205500.0 95.78
2020-03-12 94.33 84.64 92.29 85.36 232200.0 85.36
2020-03-11 103.78 98.08 101.38 99.68 174900.0 99.68
2020-03-10 104.7 97.5 99.88 104.01 177600.0 104.01
2020-03-09 104.67 96.88 104.0 97.18 223400.0 97.18
2020-03-06 118.71 109.96 113.66 111.17 122600.0 111.17
2020-03-05 123.77 114.97 121.42 116.87 238800.0 116.87
2020-03-04 123.42 118.91 120.34 123.42 174300.0 123.42
2020-03-03 122.34 117.35 120.0 118.97 314600.0 118.97
2020-03-02 119.85 113.92 116.53 119.71 174800.0 119.71
2020-02-28 117.25 111.27 111.99 116.0 239700.0 116.0
2020-02-27 118.75 112.54 116.95 114.65 296400.0 114.65
2020-02-26 120.74 117.34 117.34 119.1 257000.0 119.1
2020-02-25 117.68 113.5 114.79 117.05 290500.0 117.05
2020-02-24 115.0 107.34 107.55 113.54 178400.0 113.54
2020-02-21 114.58 106.01 110.14 110.18 413900.0 110.18
2020-02-20 113.25 109.8 110.72 110.76 121500.0 110.76
2020-02-19 113.24 111.4 112.43 111.59 123200.0 111.59
2020-02-18 114.5 111.01 113.02 111.86 110500.0 111.86