MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
ROG — Rogers Corporation
NYSERogers Corporation
$148.12
-5.84(-3.79%)
- O
- 151.85
- H
- 152.58
- L
- 147.62
- V
- 212.62K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$148.12
Period Return+156.71%
Period High$169.00
Period Low$56.76
Avg Daily Volume219.1K
Total Trading Days365
ROG — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $151.85 | $152.58 | $147.62 | $148.12 | $-5.84 | -3.79% | 212,616 | $149.11 | $147.62 $152.58 |
| Oct 7, 2026 | $153.30 | $155.45 | $151.83 | $153.96 | $-2.64 | -1.69% | 204,664 | $153.90 | $151.83 $155.45 |
| Oct 6, 2026 | $160.13 | $161.46 | $156.10 | $156.60 | $-2.50 | -1.57% | 259,637 | $157.81 | $156.10 $161.46 |
| Oct 5, 2026 | $160.00 | $161.36 | $158.91 | $159.10 | $-0.90 | -0.56% | 278,149 | $159.57 | $158.91 $161.36 |
| Oct 2, 2026 | $159.27 | $162.71 | $156.16 | $160.00 | +$4.20 | +2.70% | 219,310 | $160.63 | $156.16 $162.71 |
| Oct 1, 2026 | $153.85 | $156.91 | $150.00 | $155.80 | +$2.81 | +1.84% | 316,740 | $154.50 | $150.00 $156.91 |
| Sep 30, 2026 | $138.74 | $165.94 | $138.70 | $152.99 | +$14.82 | +10.73% | 1,092,058 | $154.42 | $138.70 $165.94 |
| Sep 29, 2026 | $138.55 | $139.42 | $135.97 | $138.17 | +$1.53 | +1.12% | 247,877 | $138.04 | $135.97 $139.42 |
| Sep 28, 2026 | $136.53 | $139.34 | $134.81 | $136.64 | $-1.12 | -0.81% | 173,941 | $136.85 | $134.81 $139.34 |
| Sep 25, 2026 | $136.12 | $139.40 | $134.59 | $137.76 | +$1.56 | +1.15% | 212,038 | $137.85 | $134.59 $139.40 |
| Sep 24, 2026 | $136.74 | $138.50 | $134.83 | $136.20 | $-3.24 | -2.32% | 250,614 | $136.27 | $134.83 $138.50 |
| Sep 23, 2026 | $139.24 | $141.91 | $135.91 | $139.44 | +$1.48 | +1.07% | 313,908 | $139.45 | $135.91 $141.91 |
| Sep 22, 2026 | $130.50 | $138.33 | $129.40 | $137.96 | +$8.11 | +6.25% | 346,955 | $136.15 | $129.40 $138.33 |
| Sep 21, 2026 | $132.08 | $132.08 | $129.52 | $129.85 | +$0.08 | +0.06% | 192,023 | $130.24 | $129.52 $132.08 |
| Sep 18, 2026 | $132.57 | $133.25 | $128.48 | $129.77 | $-1.12 | -0.86% | 464,222 | $129.94 | $128.48 $133.25 |
| Sep 17, 2026 | $132.22 | $136.04 | $130.87 | $130.89 | +$2.39 | +1.86% | 182,231 | $132.45 | $130.87 $136.04 |
| Sep 16, 2026 | $132.40 | $133.72 | $124.76 | $128.50 | $-2.53 | -1.93% | 305,133 | $128.40 | $124.76 $133.72 |
| Sep 15, 2026 | $132.95 | $134.05 | $130.86 | $131.03 | $-0.97 | -0.73% | 186,273 | $131.98 | $130.86 $134.05 |
| Sep 14, 2026 | $131.69 | $133.25 | $130.47 | $132.00 | $-4.68 | -3.42% | 227,801 | $131.57 | $130.47 $133.25 |
| Sep 11, 2026 | $135.00 | $136.75 | $134.08 | $136.68 | +$4.00 | +3.01% | 165,834 | $135.62 | $134.08 $136.75 |
| Sep 10, 2026 | $128.99 | $134.50 | $128.42 | $132.68 | +$3.00 | +2.31% | 173,081 | $132.12 | $128.42 $134.50 |
| Sep 9, 2026 | $129.06 | $130.02 | $127.70 | $129.68 | +$0.18 | +0.14% | 88,538 | $129.50 | $127.70 $130.02 |
| Sep 8, 2026 | $128.55 | $130.44 | $127.33 | $129.50 | +$1.68 | +1.31% | 137,876 | $129.52 | $127.33 $130.44 |
| Sep 4, 2026 | $127.10 | $128.81 | $126.93 | $127.82 | +$1.53 | +1.21% | 103,329 | $127.65 | $126.93 $128.81 |
| Sep 3, 2026 | $123.76 | $126.57 | $121.08 | $126.29 | +$2.23 | +1.80% | 133,760 | $125.09 | $121.08 $126.57 |
| Sep 2, 2026 | $123.08 | $126.00 | $121.19 | $124.06 | +$1.07 | +0.87% | 163,051 | $124.28 | $121.19 $126.00 |
| Sep 1, 2026 | $123.45 | $125.10 | $122.48 | $122.99 | $-2.58 | -2.05% | 150,808 | $123.31 | $122.48 $125.10 |
| Aug 31, 2026 | $126.68 | $127.07 | $123.91 | $125.57 | +$0.05 | +0.04% | 380,116 | $125.13 | $123.91 $127.07 |
| Aug 28, 2026 | $129.37 | $131.19 | $124.59 | $125.52 | $-3.81 | -2.95% | 216,830 | $126.33 | $124.59 $131.19 |
| Aug 27, 2026 | $128.21 | $130.23 | $127.26 | $129.33 | +$3.19 | +2.53% | 286,352 | $128.85 | $127.26 $130.23 |