Stockscreener 앱 받기
2.85%
Rogers Corp 주식 (ROG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $143.9 | $139.0 | $4.94 | 75,313.0 | +2.98% |
| 2026-08-13 | $140.2 | $137.1 | $3.16 | 140,079.0 | -0.63% |
| 2026-08-12 | $140.6 | $136.8 | $3.80 | 246,910.0 | +2.61% |
| 2026-08-11 | $135.2 | $131.0 | $4.23 | 256,609.0 | +5.18% |
| 2026-08-10 | $134.6 | $128.3 | $6.29 | 107,604.0 | -4.52% |
| 2026-08-07 | $136.1 | $133.2 | $2.95 | 128,533.0 | +0.57% |
| 2026-08-06 | $135.2 | $130.7 | $4.51 | 195,078.0 | +1.17% |
| 2026-08-05 | $135.2 | $130.2 | $5.04 | 250,463.0 | -0.14% |
| 2026-08-04 | $133.1 | $127.6 | $5.45 | 291,185.0 | +5.40% |
| 2026-08-03 | $125.8 | $120.4 | $5.48 | 296,408.0 | +1.72% |
| 2026-07-31 | $125.4 | $120.1 | $5.27 | 220,204.0 | +1.09% |
| 2026-07-30 | $125.4 | $119.0 | $6.38 | 230,232.0 | +4.58% |
| 2026-07-29 | $130.1 | $114.5 | $15.59 | 573,179.0 | -2.01% |
| 2026-07-28 | $127.0 | $119.0 | $7.97 | 336,802.0 | -7.84% |
| 2026-07-27 | $132.7 | $124.7 | $8.00 | 229,371.0 | -1.05% |
| 2026-07-24 | $133.9 | $129.6 | $4.34 | 244,672.0 | -1.77% |
| 2026-07-23 | $136.7 | $132.3 | $4.46 | 229,751.0 | -2.43% |
| 2026-07-22 | $138.1 | $135.4 | $2.68 | 168,648.0 | -0.95% |
| 2026-07-21 | $138.1 | $133.1 | $4.97 | 162,607.0 | +5.23% |
| 2026-07-20 | $134.7 | $129.9 | $4.76 | 226,990.0 | -1.07% |
| 2026-07-17 | $133.8 | $128.3 | $5.51 | 533,620.0 | -1.37% |
| 2026-07-16 | $137.4 | $132.5 | $4.91 | 200,019.0 | -3.11% |
| 2026-07-15 | $140.8 | $136.0 | $4.81 | 195,921.0 | +0.58% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $143.9 | $120.4 | $23.54 | 1,988,182.0 | +14.86% |
| 2026-07 | $162.8 | $114.5 | $48.28 | 5,740,703.0 | -24.59% |
| 2026-06 | $169.0 | $135.5 | $33.48 | 7,195,030.0 | +15.69% |
| 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% |
1.02%
0.45%
자본화:
|
볼륨(24시간):