Quantcast

Historical Stock Prices

ROG 
$84.96
*  
5.05
5.61%
Get ROG Alerts
*Delayed - data as of Mar. 27, 2020  -  Find a broker to begin trading ROG now
Exchange:NYSE
Industry: Basic Industries
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2019 TO 27-MAR-2020

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2020 86.74 89.62 84.01 84.96 73,198
03/26/2020 89.32 92.88 85.96 90.01 308,007
03/25/2020 79.33 95.055 75.72 89.99 340,623
03/24/2020 80.74 82.315 76.56 79.27 462,684
03/23/2020 81.24 82.195 75.8 77.22 270,991
03/20/2020 93.1 93.5 79.61 80.79 295,006
03/19/2020 97.73 97.73 88.525 91.54 174,539
03/18/2020 95.03 98.12 90.81 98.11 236,265
03/17/2020 88.31 102.96 88 102.96 183,886
03/16/2020 87 94.54 85.235 87.03 160,582
03/13/2020 89.96 95.78 85.67 95.78 205,488
03/12/2020 92.29 94.33 84.64 85.36 232,176
03/11/2020 101.38 103.78 98.08 99.68 174,919
03/10/2020 99.88 104.7 97.5 104.01 177,550
03/09/2020 104 104.67 96.88 97.18 223,432
03/06/2020 113.66 118.71 109.96 111.17 122,574
03/05/2020 121.417 123.77 114.965 116.87 238,805
03/04/2020 120.34 123.42 118.91 123.42 174,302
03/03/2020 120 122.34 117.35 118.97 314,610
03/02/2020 116.53 119.85 113.92 119.71 174,752
02/28/2020 111.99 117.25 111.2701 116 239,651
02/27/2020 116.95 118.75 112.5386 114.65 296,398
02/26/2020 117.34 120.74 117.34 119.1 257,025
02/25/2020 114.79 117.68 113.5 117.05 290,523
02/24/2020 107.55 115 107.34 113.54 178,404
02/21/2020 110.14 114.58 106.01 110.18 413,945
02/20/2020 110.72 113.25 109.8 110.76 121,535
02/19/2020 112.43 113.24 111.4 111.59 123,217
02/18/2020 113.02 114.5 111.01 111.86 110,519
02/14/2020 114.52 114.595 111.37 113.85 194,751
02/13/2020 116.07 117.8 115.02 115.21 118,325
02/12/2020 116.42 119.145 115.1 117 228,115
02/11/2020 114.81 117.31 114.47 115.31 114,386
02/10/2020 114.54 115.03 112.72 114.05 110,587
02/07/2020 117.79 118.42 115.03 115.57 106,654
02/06/2020 121.7 121.7 116.36 118.53 159,152
02/05/2020 120.43 122.535 119.48 121.07 91,002
02/04/2020 119 120.46 117.22 118.32 93,417
02/03/2020 118.82 120.47 116.17 116.3 164,839
01/31/2020 121.14 121.675 116.27 117.75 145,292
01/30/2020 121.05 122.76 119.39 121.42 153,677
01/29/2020 125.87 126.55 121.035 122.55 186,636
01/28/2020 127.08 127.08 125.155 125.87 78,257
01/27/2020 123.63 126.65 123.205 125.91 129,477
01/24/2020 129.37 129.68 125.36 126.21 82,991
01/23/2020 130.62 130.68 127.75 128.61 124,450
01/22/2020 131.03 131.93 129.98 131.36 65,763
01/21/2020 132.94 133.23 130.83 131.35 127,500
01/17/2020 134 134.7023 133.01 133.75 85,260
01/16/2020 132.63 134 131.62 133.55 69,892
01/15/2020 136.2 136.48 129.9 131.25 106,603
01/14/2020 136.75 138.99 135.3 136.72 108,388
01/13/2020 133.5 137.23 132.94 137.21 99,072
01/10/2020 134.55 134.55 132 133.57 155,386
01/09/2020 131.65 137.27 130.82 134.08 192,469
01/08/2020 130 131.33 129.515 130.73 106,837
01/07/2020 127.72 130.12 127.72 130.06 95,631
01/06/2020 127.86 128.8 126.74 128.55 122,971
01/03/2020 126.72 129.83 126.21 128.62 173,994
01/02/2020 125.92 129.58 125.36 129.48 101,343
12/31/2019 124.14 126.57 124.14 124.73 94,787
12/30/2019 124.98 125.4 124.07 124.7 97,936
12/27/2019 127.44 127.44 125.255 125.35 85,104
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio