Stockscreener 앱 받기
2.36%
시장 영업 전:
Rogers Corp 주식 (ROG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $138.9 | $133.8 | $5.12 | 202,948.0 | +2.36% |
| 2026-05-04 | $135.1 | $132.1 | $3.00 | 256,946.0 | +0.42% |
| 2026-05-01 | $137.9 | $133.9 | $4.05 | 200,587.0 | -0.97% |
| 2026-04-30 | $136.1 | $127.3 | $8.81 | 358,228.0 | +6.60% |
| 2026-04-29 | $132.4 | $123.5 | $8.99 | 489,589.0 | -1.60% |
| 2026-04-28 | $133.7 | $127.8 | $5.85 | 467,425.0 | -2.32% |
| 2026-04-27 | $132.7 | $128.7 | $4.04 | 389,712.0 | +0.79% |
| 2026-04-24 | $133.8 | $127.5 | $6.30 | 158,551.0 | +2.37% |
| 2026-04-23 | $131.8 | $122.9 | $8.88 | 392,620.0 | +6.38% |
| 2026-04-22 | $125.5 | $120.7 | $4.81 | 326,122.0 | -2.24% |
| 2026-04-21 | $127.7 | $122.4 | $5.28 | 256,610.0 | -1.00% |
| 2026-04-20 | $125.1 | $122.3 | $2.81 | 121,103.0 | +1.95% |
| 2026-04-17 | $122.6 | $120.0 | $2.58 | 303,057.0 | +2.82% |
| 2026-04-16 | $119.0 | $117.1 | $1.87 | 148,747.0 | +1.00% |
| 2026-04-15 | $117.8 | $115.1 | $2.67 | 123,368.0 | -0.14% |
| 2026-04-14 | $120.0 | $116.6 | $3.43 | 139,065.0 | -0.91% |
| 2026-04-13 | $119.4 | $116.3 | $3.05 | 146,624.0 | +0.92% |
| 2026-04-10 | $118.8 | $115.3 | $3.47 | 178,411.0 | +2.09% |
| 2026-04-09 | $116.9 | $113.1 | $3.81 | 112,866.0 | +1.31% |
| 2026-04-08 | $114.7 | $108.8 | $5.93 | 263,120.0 | +6.11% |
| 2026-04-07 | $107.7 | $104.5 | $3.11 | 188,165.0 | +1.60% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $138.9 | $132.1 | $6.75 | 863,429.0 | +1.79% |
| 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% |
2.47%
8.01%
자본화:
|
볼륨(24시간):