Rogers Corp (ROG)
103.33
+0.75
(+0.73%)
USD |
NYSE |
Nov 21, 12:13
Rogers Price: 103.33 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 100.89 | 102.86 | 100.02 | 102.58 | 90448.00 |
| Nov 19, 2024 | 102.07 | 103.38 | 100.08 | 101.00 | 151253.0 |
| Nov 18, 2024 | 103.56 | 104.73 | 102.54 | 103.57 | 131639.0 |
| Nov 15, 2024 | 104.70 | 104.70 | 102.18 | 103.64 | 115006.0 |
| Nov 14, 2024 | 104.40 | 104.40 | 101.63 | 104.01 | 237005.0 |
| Nov 13, 2024 | 103.36 | 104.60 | 102.49 | 103.61 | 89281.00 |
| Nov 12, 2024 | 106.31 | 106.76 | 102.82 | 102.83 | 108837.0 |
| Nov 11, 2024 | 109.47 | 109.68 | 106.33 | 106.55 | 176627.0 |
| Nov 08, 2024 | 111.93 | 112.14 | 108.04 | 108.91 | 119234.0 |
| Nov 07, 2024 | 112.71 | 113.29 | 110.83 | 111.98 | 120471.0 |
| Nov 06, 2024 | 109.72 | 114.05 | 108.04 | 112.62 | 238222.0 |
| Nov 05, 2024 | 101.16 | 104.02 | 101.16 | 103.82 | 129550.0 |
| Nov 04, 2024 | 102.48 | 104.60 | 101.56 | 101.87 | 132663.0 |
| Nov 01, 2024 | 100.34 | 102.77 | 99.21 | 102.75 | 127540.0 |
| Oct 31, 2024 | 104.80 | 105.17 | 100.21 | 100.28 | 169667.0 |
| Oct 30, 2024 | 103.47 | 106.29 | 103.47 | 104.34 | 96390.00 |
| Oct 29, 2024 | 102.64 | 104.22 | 101.84 | 103.55 | 126156.0 |
| Oct 28, 2024 | 101.76 | 104.15 | 101.17 | 102.90 | 179284.0 |
| Oct 25, 2024 | 96.10 | 103.90 | 96.10 | 101.32 | 244188.0 |
| Oct 24, 2024 | 101.63 | 102.22 | 98.99 | 99.50 | 259458.0 |
| Oct 23, 2024 | 100.63 | 100.87 | 99.26 | 100.65 | 94133.00 |
| Oct 22, 2024 | 101.95 | 103.23 | 99.94 | 100.63 | 101621.0 |
| Oct 21, 2024 | 104.41 | 104.97 | 101.82 | 102.39 | 98352.00 |
| Oct 18, 2024 | 106.65 | 107.48 | 104.55 | 104.69 | 119464.0 |
| Oct 17, 2024 | 105.07 | 105.85 | 103.58 | 105.85 | 87693.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
77.22
Minimum
Mar 23 2020
273.96
Maximum
Jan 07 2022
163.61
Average
143.76
Median
Feb 02 2023
Price Benchmarks
| Allient Inc | 24.81 |
| Data I/O Corp | 2.61 |
| LGL Group Inc | 6.035 |
| Vuzix Corp | 1.19 |
| M-Tron Industries Inc | 60.19 |
Price Related Metrics
| PE Ratio | 38.56 |
| PS Ratio | 2.287 |
| Price to Book Value | 1.478 |
| Price to Free Cash Flow | 18.87 |
| Earnings Yield | 2.59% |
| Market Cap | 1.922B |
| Operating PE Ratio | 37.49 |
| Normalized PE Ratio | 53.24 |