Stockscreener 앱 받기
6.61%
Rogers Corp 주식 (ROG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $59.17 | $56.13 | $3.04 | 173,090.0 | -7.00% |
| 2025-04-03 | $66.11 | $60.72 | $5.39 | 389,600.0 | -11.20% |
| 2025-04-02 | $69.64 | $66.27 | $3.37 | 204,825.0 | +3.39% |
| 2025-04-01 | $69.23 | $66.42 | $2.81 | 268,590.0 | -0.47% |
| 2025-03-31 | $68.27 | $65.70 | $2.57 | 298,818.0 | -0.07% |
| 2025-03-28 | $70.65 | $67.40 | $3.25 | 127,479.0 | -4.57% |
| 2025-03-27 | $71.33 | $68.25 | $3.07 | 207,090.0 | +0.96% |
| 2025-03-26 | $71.73 | $68.87 | $2.86 | 474,764.0 | -0.95% |
| 2025-03-25 | $73.47 | $70.66 | $2.81 | 249,165.0 | -3.33% |
| 2025-03-24 | $74.54 | $72.83 | $1.71 | 202,886.0 | +1.41% |
| 2025-03-21 | $74.13 | $71.95 | $2.18 | 415,100.0 | -3.07% |
| 2025-03-20 | $76.78 | $74.23 | $2.55 | 172,675.0 | -0.76% |
| 2025-03-19 | $78.21 | $74.55 | $3.66 | 222,863.0 | -3.46% |
| 2025-03-18 | $80.03 | $76.74 | $3.29 | 296,040.0 | -0.85% |
| 2025-03-17 | $79.70 | $76.89 | $2.81 | 227,825.0 | +0.09% |
| 2025-03-14 | $78.44 | $73.60 | $4.84 | 295,443.0 | +7.89% |
| 2025-03-13 | $75.31 | $71.63 | $3.68 | 232,923.0 | -2.38% |
| 2025-03-12 | $76.96 | $74.13 | $2.83 | 192,564.0 | -2.17% |
| 2025-03-11 | $76.63 | $73.80 | $2.83 | 151,702.0 | +0.74% |
| 2025-03-10 | $77.57 | $74.54 | $3.03 | 161,409.0 | -1.77% |
| 2025-03-07 | $78.08 | $76.12 | $1.96 | 143,992.0 | -0.40% |
| 2025-03-06 | $77.80 | $75.34 | $2.46 | 191,658.0 | -0.75% |
| 2025-03-05 | $78.56 | $76.00 | $2.56 | 165,410.0 | +3.39% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $69.64 | $56.13 | $13.51 | 1,036,105.0 | -15.02% |
| 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% |
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% |
15.48%
자본화:
|
볼륨(24시간):