Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Rogers Corp | ROG | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
133,40 |
ROG Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 118,00 | 133,77 | 115,89 | 126,48 | 108.573 | 15,40 | 13,05% |
1 Monat | 123,00 | 133,77 | 115,19 | 121,06 | 197.507 | 10,40 | 8,46% |
3 Monate | 109,66 | 133,77 | 108,04 | 119,49 | 182.626 | 23,74 | 21,65% |
6 Monate | 111,08 | 133,77 | 105,25 | 117,12 | 168.307 | 22,32 | 20,09% |
1 Jahr | 171,94 | 173,16 | 105,25 | 125,53 | 151.547 | -38,54 | -22,41% |
3 Jahre | 188,69 | 274,51 | 98,45 | 184,25 | 223.425 | -55,29 | -29,30% |
5 Jahre | 162,36 | 274,51 | 75,72 | 170,94 | 181.433 | -28,96 | -17,84% |
ROG 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
17 Jul 2024 | 133,40 | 5,18 | 4,04% | 129,85 | 133,77 | 129,26 | 124.734 |
16 Jul 2024 | 128,22 | 2,06 | 1,63% | 127,68 | 130,545 | 126,08 | 117.779 |
13 Jul 2024 | 126,16 | 2,33 | 1,88% | 125,01 | 127,69 | 123,87 | 92.611 |
12 Jul 2024 | 123,83 | 4,33 | 3,62% | 122,86 | 124,56 | 120,99 | 95.344 |
11 Jul 2024 | 119,50 | 1,67 | 1,42% | 118,00 | 119,605 | 115,89 | 112.635 |
10 Jul 2024 | 117,83 | -3,07 | -2,54% | 120,44 | 120,44 | 117,32 | 78.850 |
09 Jul 2024 | 120,90 | 2,08 | 1,75% | 119,49 | 123,15 | 119,49 | 165.760 |
06 Jul 2024 | 118,82 | -1,48 | -1,23% | 119,64 | 119,87 | 118,045 | 125.292 |
03 Jul 2024 | 120,30 | 0,90 | 0,75% | 119,38 | 120,54 | 119,23 | 55.620 |
03 Jul 2024 | 119,40 | 3,24 | 2,79% | 116,55 | 120,53 | 116,55 | 121.781 |
02 Jul 2024 | 116,16 | -5,07 | -4,18% | 120,19 | 121,765 | 115,19 | 276.155 |
29 Jun 2024 | 121,23 | 0,00 | 0,00% | 121,23 | 121,23 | 121,23 | 0 |
28 Jun 2024 | 121,23 | 1,24 | 1,03% | 120,78 | 121,745 | 119,50 | 356.052 |
27 Jun 2024 | 119,99 | 0,90 | 0,76% | 118,16 | 121,715 | 117,41 | 148.999 |
26 Jun 2024 | 119,09 | -0,29 | -0,24% | 118,89 | 119,31 | 117,51 | 132.986 |
25 Jun 2024 | 119,38 | -1,93 | -1,59% | 121,70 | 122,30 | 118,86 | 139.254 |
22 Jun 2024 | 121,31 | -0,69 | -0,57% | 122,24 | 122,71 | 120,89 | 325.296 |
21 Jun 2024 | 122,00 | -1,96 | -1,58% | 123,00 | 125,85 | 121,57 | 157.316 |
19 Jun 2024 | 123,96 | 0,54 | 0,44% | 123,17 | 124,50 | 122,98 | 172.137 |
18 Jun 2024 | 123,42 | 4,26 | 3,58% | 118,57 | 123,57 | 118,57 | 154.766 |