Stockscreener 앱 받기
0.03%
시간 외 거래:
Rogers Corp. 주식 (ROG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-10 | $121.8 | $119.2 | $2.67 | 67,610.0 | -0.03% |
| 2024-05-09 | $121.0 | $118.1 | $2.85 | 69,837.0 | +2.00% |
| 2024-05-08 | $118.6 | $116.9 | $1.68 | 68,694.0 | -0.71% |
| 2024-05-07 | $120.2 | $118.3 | $1.90 | 97,923.0 | +0.13% |
| 2024-05-06 | $120.3 | $118.5 | $1.80 | 93,345.0 | +0.55% |
| 2024-05-03 | $123.0 | $118.1 | $4.91 | 121,537.0 | -1.39% |
| 2024-05-02 | $121.6 | $119.1 | $2.51 | 132,973.0 | +1.16% |
| 2024-05-01 | $121.0 | $118.2 | $2.80 | 170,976.0 | -0.39% |
| 2024-04-30 | $122.5 | $118.9 | $3.63 | 294,937.0 | -2.67% |
| 2024-04-29 | $125.3 | $120.8 | $4.53 | 203,179.0 | +1.10% |
| 2024-04-26 | $126.4 | $117.3 | $9.09 | 577,285.0 | +10.49% |
| 2024-04-25 | $110.8 | $108.1 | $2.71 | 198,737.0 | +0.43% |
| 2024-04-24 | $110.4 | $108.4 | $2.03 | 130,285.0 | -0.13% |
| 2024-04-23 | $110.3 | $108.4 | $1.94 | 212,391.0 | +1.35% |
| 2024-04-22 | $110.8 | $107.5 | $3.35 | 252,160.0 | -1.28% |
| 2024-04-19 | $109.6 | $106.0 | $3.59 | 266,478.0 | +2.57% |
| 2024-04-18 | $108.5 | $105.5 | $2.98 | 162,874.0 | +0.57% |
| 2024-04-17 | $110.5 | $105.7 | $4.82 | 178,272.0 | -3.57% |
| 2024-04-16 | $110.6 | $109.2 | $1.41 | 67,500.0 | -0.41% |
| 2024-04-15 | $112.3 | $109.7 | $2.61 | 93,907.0 | -0.61% |
| 2024-04-12 | $114.1 | $110.2 | $3.91 | 64,567.0 | -3.45% |
| 2024-04-11 | $115.3 | $113.4 | $1.89 | 75,223.0 | +0.83% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $123.0 | $116.9 | $6.09 | 890,505.0 | +1.27% |
| 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% |
Rogers Corp. 주식 (ROG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Rogers Corp. 주식 (ROG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.17%
0.48%
자본화:
|
볼륨(24시간):