Stockscreener 앱 받기
0.47%
Rogers Corp 주식 (ROG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $84.75 | $82.93 | $1.82 | 63,249.0 | -0.47% |
| 2025-10-08 | $85.18 | $82.43 | $2.75 | 104,751.0 | +2.60% |
| 2025-10-07 | $85.88 | $81.25 | $4.63 | 186,191.0 | -2.49% |
| 2025-10-06 | $84.60 | $83.17 | $1.42 | 125,747.0 | +1.71% |
| 2025-10-03 | $84.33 | $82.30 | $2.03 | 180,292.0 | +1.06% |
| 2025-10-02 | $83.27 | $80.79 | $2.48 | 135,932.0 | +0.45% |
| 2025-10-01 | $83.10 | $79.89 | $3.21 | 169,818.0 | +1.70% |
| 2025-09-30 | $80.80 | $79.19 | $1.61 | 110,108.0 | +0.26% |
| 2025-09-29 | $80.79 | $79.23 | $1.56 | 222,348.0 | +0.26% |
| 2025-09-26 | $80.35 | $78.57 | $1.78 | 127,097.0 | +1.41% |
| 2025-09-25 | $79.63 | $77.82 | $1.81 | 157,446.0 | -0.98% |
| 2025-09-24 | $80.28 | $78.40 | $1.88 | 177,428.0 | +1.76% |
| 2025-09-23 | $83.58 | $78.32 | $5.26 | 125,335.0 | -3.95% |
| 2025-09-22 | $82.09 | $81.05 | $1.05 | 116,252.0 | -0.24% |
| 2025-09-19 | $84.12 | $81.20 | $2.92 | 310,293.0 | -2.08% |
| 2025-09-18 | $84.67 | $82.86 | $1.81 | 157,555.0 | +2.02% |
| 2025-09-17 | $82.96 | $80.45 | $2.51 | 215,533.0 | -0.33% |
| 2025-09-16 | $82.50 | $80.79 | $1.71 | 149,837.0 | +0.58% |
| 2025-09-15 | $82.92 | $80.16 | $2.76 | 162,370.0 | +0.79% |
| 2025-09-12 | $83.40 | $80.85 | $2.55 | 324,833.0 | -3.50% |
| 2025-09-11 | $84.29 | $79.52 | $4.77 | 373,918.0 | +5.78% |
| 2025-09-10 | $80.50 | $78.75 | $1.75 | 126,024.0 | -0.04% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $85.88 | $79.89 | $5.99 | 1,029,229.0 | +4.56% |
| 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% |
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% |
1.21%
자본화:
|
볼륨(24시간):