ストックスクリーナーアプリを入手
104.75
2.12%
2.17
アフターアワーズ：
104.73
-0.02
-0.02%
Rogers Corp (ROG) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $105.4 | $102.5 | $2.93 | 68,794.0 | +2.12% |
| 2024-11-20 | $102.9 | $100.0 | $2.84 | 88,311.0 | +1.56% |
| 2024-11-19 | $103.4 | $100.1 | $3.30 | 140,894.0 | -2.48% |
| 2024-11-18 | $104.7 | $102.5 | $2.19 | 129,265.0 | -0.07% |
| 2024-11-15 | $104.7 | $102.2 | $2.52 | 93,172.0 | -0.36% |
| 2024-11-14 | $104.4 | $101.6 | $2.77 | 231,910.0 | +0.39% |
| 2024-11-13 | $104.6 | $102.5 | $2.11 | 86,219.0 | +0.76% |
| 2024-11-12 | $106.8 | $102.8 | $3.94 | 104,817.0 | -3.49% |
| 2024-11-11 | $109.7 | $106.3 | $3.35 | 175,848.0 | -2.17% |
| 2024-11-08 | $112.1 | $108.0 | $4.10 | 106,015.0 | -2.74% |
| 2024-11-07 | $113.3 | $110.8 | $2.46 | 113,019.0 | -0.57% |
| 2024-11-06 | $114.0 | $108.0 | $6.01 | 230,647.0 | +8.48% |
| 2024-11-05 | $104.0 | $101.2 | $2.86 | 126,947.0 | +1.91% |
| 2024-11-04 | $104.6 | $101.6 | $3.03 | 131,059.0 | -0.86% |
| 2024-11-01 | $102.8 | $99.21 | $3.56 | 123,303.0 | +2.46% |
| 2024-10-31 | $105.2 | $100.2 | $4.96 | 167,518.0 | -3.89% |
| 2024-10-30 | $106.3 | $103.5 | $2.82 | 93,104.0 | +0.76% |
| 2024-10-29 | $104.2 | $101.8 | $2.38 | 124,760.0 | +0.63% |
| 2024-10-28 | $104.2 | $101.2 | $2.98 | 174,017.0 | +1.56% |
| 2024-10-25 | $103.9 | $96.10 | $7.80 | 242,850.0 | +1.83% |
| 2024-10-24 | $102.2 | $98.99 | $3.24 | 257,672.0 | -1.14% |
| 2024-10-23 | $100.9 | $99.26 | $1.61 | 92,916.0 | +0.02% |
Rogers Corp (ROG) 株の年ごとの株価履歴
この詳細な分析では、Rogers Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はROG株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Rogers Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のRogers Corp (ROG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $114.0 | $99.21 | $14.84 | 2,019,014.0 | +4.46% |
| 2024-10 | $112.8 | $96.10 | $16.75 | 3,045,185.0 | -11.26% |
| 2024-09 | $113.4 | $96.41 | $16.95 | 2,357,997.0 | +5.36% |
| 2024-08 | $121.9 | $100.3 | $21.55 | 1,980,796.0 | -12.21% |
| 2024-07 | $134.1 | $115.2 | $18.88 | 2,766,140.0 | +1.30% |
| 2024-06 | $125.8 | $113.0 | $12.85 | 3,588,542.0 | +2.21% |
| 2024-05 | $123.0 | $116.3 | $6.71 | 3,229,926.0 | -0.92% |
| 2024-04 | $126.4 | $105.5 | $20.92 | 3,460,230.0 | +0.34% |
| 2024-03 | $121.7 | $109.3 | $12.36 | 3,101,716.0 | +5.91% |
| 2024-02 | $122.1 | $107.4 | $14.73 | 3,476,762.0 | -2.78% |
| 2024-01 | $134.5 | $111.1 | $23.39 | 2,352,143.0 | -12.72% |
2023年のRogers Corp (ROG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $138.9 | $123.7 | $15.16 | 2,434,310.0 | +2.06% |
| 2023-11 | $134.3 | $115.1 | $19.22 | 2,169,515.0 | +5.30% |
| 2023-10 | $134.4 | $116.8 | $17.52 | 2,431,724.0 | -6.53% |
| 2023-09 | $148.1 | $126.5 | $21.62 | 3,860,883.0 | -9.02% |
| 2023-08 | $169.3 | $134.1 | $35.20 | 3,032,462.0 | -14.29% |
| 2023-07 | $173.2 | $157.4 | $15.76 | 2,229,273.0 | +4.13% |
| 2023-06 | $164.1 | $150.3 | $13.81 | 3,200,409.0 | +2.83% |
| 2023-05 | $165.0 | $150.0 | $14.97 | 2,653,266.0 | -2.16% |
| 2023-04 | $167.0 | $153.5 | $13.59 | 2,632,425.0 | -1.52% |
| 2023-03 | $165.5 | $146.2 | $19.35 | 6,481,985.0 | +11.03% |
| 2023-02 | $156.6 | $136.8 | $19.81 | 6,570,531.0 | +5.45% |
| 2023-01 | $140.8 | $116.4 | $24.45 | 5,703,566.0 | +16.97% |
2022年のRogers Corp (ROG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $126.3 | $109.0 | $17.24 | 11,822,204.0 | +9.45% |
| 2022-11 | $235.6 | $98.45 | $137.1 | 19,032,686.0 | -53.67% |
| 2022-10 | $246.3 | $228.2 | $18.05 | 3,383,821.0 | -2.71% |
| 2022-09 | $258.5 | $240.5 | $18.04 | 4,749,987.0 | -3.45% |
| 2022-08 | $270.6 | $250.2 | $20.42 | 3,915,627.0 | -6.96% |
| 2022-07 | $271.1 | $256.8 | $14.27 | 2,591,133.0 | +2.73% |
| 2022-06 | $267.1 | $252.9 | $14.19 | 3,139,333.0 | -1.24% |
| 2022-05 | $273.2 | $251.9 | $21.37 | 3,638,506.0 | -1.97% |
| 2022-04 | $274.5 | $270.7 | $3.79 | 3,693,943.0 | -0.36% |
| 2022-03 | $274.0 | $271.4 | $2.64 | 4,751,211.0 | -0.48% |
| 2022-02 | $273.4 | $271.5 | $1.90 | 6,515,255.0 | +0.02% |
| 2022-01 | $274.2 | $271.9 | $2.28 | 6,769,366.0 | -0.02% |
2.50%
大文字化:
|
ボリューム (24 時間):