Stockscreener 앱 받기
1.65%
시장 영업 전:
Rogers Corp 주식 (ROG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $168.9 | $155.8 | $13.14 | 569,879.0 | -1.65% |
| 2026-06-16 | $162.7 | $155.1 | $7.61 | 608,887.0 | +4.01% |
| 2026-06-15 | $160.4 | $154.4 | $6.05 | 478,008.0 | +2.56% |
| 2026-06-12 | $153.1 | $146.3 | $6.79 | 360,225.0 | +3.47% |
| 2026-06-11 | $146.1 | $139.3 | $6.74 | 211,633.0 | +6.20% |
| 2026-06-10 | $143.9 | $136.7 | $7.15 | 380,313.0 | -2.36% |
| 2026-06-09 | $147.9 | $135.5 | $12.35 | 208,025.0 | -0.09% |
| 2026-06-08 | $141.6 | $138.8 | $2.81 | 182,613.0 | +2.36% |
| 2026-06-05 | $147.9 | $137.7 | $10.23 | 187,807.0 | -5.56% |
| 2026-06-04 | $147.7 | $143.2 | $4.50 | 141,696.0 | -1.50% |
| 2026-06-03 | $153.8 | $148.0 | $5.81 | 221,562.0 | -4.03% |
| 2026-06-02 | $155.7 | $148.4 | $7.22 | 366,937.0 | +4.90% |
| 2026-06-01 | $147.3 | $140.0 | $7.26 | 301,829.0 | +3.89% |
| 2026-05-29 | $146.0 | $138.5 | $7.50 | 275,668.0 | -2.36% |
| 2026-05-28 | $148.4 | $142.2 | $6.27 | 449,204.0 | -0.62% |
| 2026-05-27 | $146.1 | $140.3 | $5.82 | 256,304.0 | +1.26% |
| 2026-05-26 | $145.7 | $136.7 | $8.96 | 447,317.0 | +6.59% |
| 2026-05-22 | $136.7 | $133.2 | $3.51 | 157,289.0 | +2.06% |
| 2026-05-21 | $135.2 | $131.4 | $3.79 | 220,330.0 | -0.45% |
| 2026-05-20 | $133.3 | $128.8 | $4.45 | 566,136.0 | +1.68% |
| 2026-05-19 | $133.9 | $128.4 | $5.45 | 336,525.0 | -2.24% |
Rogers Corp 주식 (ROG) 연도별 가격 이력
이 심층 분석에서는 Rogers Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ROG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rogers Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rogers Corp 주식 (ROG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $168.9 | $135.5 | $33.42 | 4,789,293.0 | +11.98% |
| 2026-05 | $148.4 | $128.4 | $19.99 | 5,742,793.0 | +4.25% |
| 2026-04 | $136.1 | $103.7 | $32.48 | 5,105,291.0 | +26.48% |
| 2026-03 | $112.0 | $97.06 | $14.93 | 3,697,528.0 | -0.46% |
| 2026-02 | $112.8 | $96.73 | $16.08 | 3,335,716.0 | +10.89% |
| 2026-01 | $103.2 | $90.78 | $12.37 | 3,009,370.0 | +6.19% |
Rogers Corp 주식 (ROG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $95.12 | $82.24 | $12.88 | 2,941,251.0 | +11.62% |
| 2025-11 | $88.22 | $75.14 | $13.08 | 3,009,612.0 | -4.26% |
| 2025-10 | $98.08 | $79.89 | $18.19 | 4,203,150.0 | +8.80% |
| 2025-09 | $84.67 | $76.30 | $8.37 | 4,053,046.0 | +2.55% |
| 2025-08 | $80.52 | $61.16 | $19.35 | 6,250,139.0 | +19.64% |
| 2025-07 | $75.00 | $64.45 | $10.54 | 4,972,644.0 | -4.23% |
| 2025-06 | $71.56 | $65.09 | $6.47 | 3,233,889.0 | +2.87% |
| 2025-05 | $71.27 | $60.90 | $10.37 | 4,407,469.0 | +7.70% |
| 2025-04 | $69.64 | $51.43 | $18.21 | 8,395,271.0 | -8.47% |
| 2025-03 | $80.27 | $65.70 | $14.57 | 4,807,336.0 | -15.52% |
| 2025-02 | $98.61 | $79.45 | $19.16 | 3,240,222.0 | -14.09% |
| 2025-01 | $106.1 | $92.58 | $13.54 | 2,128,698.0 | -8.42% |
Rogers Corp 주식 (ROG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $111.4 | $99.39 | $12.00 | 2,407,704.0 | -0.98% |
| 2024-11 | $114.0 | $99.21 | $14.84 | 2,436,964.0 | +3.29% |
| 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% |
2.52%
1.47%
자본화:
|
볼륨(24시간):