기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Rogers Corp | ROG | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
121.29 | 118.92 | 122.55 | 119.09 | 122.36 |
ROG Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 108.38 | 126.40 | 108.04 | 116.21 | 285,666 | 10.71 | 9.88% |
1개월 | 117.02 | 126.40 | 105.25 | 113.39 | 166,885 | 2.07 | 1.77% |
3개월 | 116.25 | 126.40 | 105.25 | 114.87 | 178,447 | 2.84 | 2.44% |
6개월 | 121.16 | 138.855 | 105.25 | 119.18 | 142,807 | -2.07 | -1.71% |
1년 | 160.42 | 173.16 | 105.25 | 133.55 | 143,623 | -41.33 | -25.76% |
3년 | 187.27 | 274.51 | 98.45 | 188.44 | 215,163 | -68.18 | -36.41% |
5년 | 166.09 | 274.51 | 75.72 | 172.66 | 183,999 | -47.00 | -28.30% |
ROG 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
01 5월(5) 2024 | 119.09 | -3.27 | -2.67% | 121.29 | 122.55 | 118.92 | 354,645 |
30 4월(4) 2024 | 122.36 | 1.33 | 1.10% | 121.19 | 125.31 | 120.78 | 208,667 |
27 4월(4) 2024 | 121.03 | 11.49 | 10.49% | 120.74 | 126.40 | 117.21 | 608,282 |
26 4월(4) 2024 | 109.54 | 0.47 | 0.43% | 108.79 | 110.77 | 108.04 | 264,968 |
25 4월(4) 2024 | 109.07 | -0.14 | -0.13% | 109.66 | 110.42 | 108.39 | 131,739 |
24 4월(4) 2024 | 109.21 | 1.45 | 1.35% | 108.38 | 110.32 | 108.21 | 214,672 |
23 4월(4) 2024 | 107.76 | -1.40 | -1.28% | 109.82 | 110.85 | 107.50 | 281,324 |
20 4월(4) 2024 | 109.16 | 2.74 | 2.57% | 106.02 | 109.61 | 106.02 | 268,743 |
19 4월(4) 2024 | 106.42 | 0.60 | 0.57% | 105.82 | 108.46 | 105.25 | 167,051 |
18 4월(4) 2024 | 105.82 | -3.92 | -3.57% | 110.50 | 110.63 | 105.73 | 180,701 |
17 4월(4) 2024 | 109.74 | -0.45 | -0.41% | 109.85 | 110.58 | 109.1698 | 96,207 |
16 4월(4) 2024 | 110.19 | -0.68 | -0.61% | 110.56 | 112.345 | 109.73 | 114,607 |
13 4월(4) 2024 | 110.87 | -3.96 | -3.45% | 114.09 | 114.40 | 110.1775 | 64,567 |
12 4월(4) 2024 | 114.83 | 0.94 | 0.83% | 113.90 | 115.265 | 113.38 | 75,223 |
11 4월(4) 2024 | 113.89 | -5.29 | -4.44% | 115.94 | 116.78 | 112.41 | 110,775 |
10 4월(4) 2024 | 119.18 | 1.51 | 1.28% | 117.87 | 121.695 | 117.87 | 62,913 |
09 4월(4) 2024 | 117.67 | 1.17 | 1.00% | 117.04 | 118.02 | 116.00 | 95,563 |
06 4월(4) 2024 | 116.50 | -0.77 | -0.66% | 116.70 | 118.07 | 115.84 | 85,111 |
05 4월(4) 2024 | 117.27 | 0.82 | 0.70% | 117.59 | 118.73 | 115.97 | 90,374 |
04 4월(4) 2024 | 116.45 | 0.86 | 0.74% | 114.84 | 116.93 | 114.14 | 83,621 |
03 4월(4) 2024 | 115.59 | -2.57 | -2.18% | 117.02 | 117.36 | 115.10 | 132,601 |