XNYS
Datos históricos de Rogers Corporation
Rogers Corporation · ROG
$147.41
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:26:00 UTC
- Variación en el periodo
- +74.31%
- Máximo
- US$169.00
- 22 de junio de 2026
- Mínimo
- US$75.14
- 20 de noviembre de 2025
- Volumen medio diario
- 0.22 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 148.00 | 150.01 | 145.71 | 147.41 | −0.48% | 208,104.557 |
| 8 oct 2026 | 151.85 | 152.58 | 147.62 | 148.12 | −3.79% | 233,798.31 |
| 7 oct 2026 | 153.30 | 155.45 | 151.83 | 153.96 | −1.69% | 204,664.468 |
| 6 oct 2026 | 160.13 | 161.46 | 156.10 | 156.60 | −1.57% | 259,636.515 |
| 5 oct 2026 | 160.00 | 161.36 | 158.91 | 159.10 | −0.56% | 278,148.734 |
| 2 oct 2026 | 159.27 | 162.71 | 156.16 | 160.00 | +2.70% | 219,310.376 |
| 1 oct 2026 | 153.85 | 156.91 | 150.00 | 155.80 | +1.84% | 316,739.659 |
| 30 sep 2026 | 138.74 | 165.94 | 138.70 | 152.99 | +10.73% | 1.09 M |
| 29 sep 2026 | 138.55 | 139.42 | 135.97 | 138.17 | +1.12% | 247,877.468 |
| 28 sep 2026 | 136.53 | 139.34 | 134.81 | 136.64 | −0.81% | 173,941.07 |
| 25 sep 2026 | 136.12 | 139.40 | 134.59 | 137.76 | +1.15% | 212,038.402 |
| 24 sep 2026 | 136.74 | 138.50 | 134.83 | 136.20 | −2.32% | 250,613.545 |
| 23 sep 2026 | 139.24 | 141.91 | 135.91 | 139.44 | +1.07% | 313,907.795 |
| 22 sep 2026 | 130.50 | 138.33 | 129.40 | 137.96 | +6.25% | 346,954.665 |
| 21 sep 2026 | 132.08 | 132.08 | 129.52 | 129.85 | +0.06% | 192,022.743 |
| 18 sep 2026 | 132.57 | 133.25 | 128.48 | 129.77 | −0.86% | 464,222.279 |
| 17 sep 2026 | 132.22 | 136.04 | 130.87 | 130.89 | +1.86% | 182,230.792 |
| 16 sep 2026 | 132.40 | 133.72 | 124.76 | 128.50 | −1.93% | 305,133.414 |
| 15 sep 2026 | 132.95 | 134.05 | 130.86 | 131.03 | −0.73% | 208,509.927 |
| 14 sep 2026 | 131.69 | 133.25 | 130.47 | 132.00 | −3.42% | 227,794.415 |
| 11 sep 2026 | 135.00 | 136.75 | 134.08 | 136.68 | +3.01% | 165,834.374 |
| 10 sep 2026 | 128.99 | 134.50 | 128.42 | 132.68 | +2.31% | 173,080.998 |
| 9 sep 2026 | 129.06 | 130.02 | 127.70 | 129.68 | +0.14% | 88,537.914 |
| 8 sep 2026 | 128.55 | 130.44 | 127.33 | 129.50 | +1.31% | 137,875.733 |
| 4 sep 2026 | 127.10 | 128.81 | 126.93 | 127.82 | +1.21% | 103,329.174 |
| 3 sep 2026 | 123.76 | 126.57 | 121.08 | 126.29 | +1.80% | 133,760.389 |
| 2 sep 2026 | 123.08 | 126.00 | 121.19 | 124.06 | +0.87% | 163,151.778 |
| 1 sep 2026 | 123.45 | 125.10 | 122.48 | 122.99 | −2.05% | 150,808.212 |
| 31 ago 2026 | 126.68 | 127.07 | 123.91 | 125.57 | +0.04% | 380,108.86 |
| 28 ago 2026 | 129.37 | 131.19 | 124.59 | 125.52 | −2.95% | 216,829.514 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.