Rogers Corp (ROG)
103.81
+1.94
(+1.90%)
USD |
NYSE |
Nov 05, 16:00
103.81
0.00 (0.00%)
After-Hours: 20:00
Rogers Price: 103.81 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 16, 2024 | 104.99 | 105.43 | 103.98 | 104.57 | 97353.00 |
| Oct 15, 2024 | 104.44 | 106.64 | 103.40 | 103.75 | 165924.0 |
| Oct 14, 2024 | 103.85 | 105.31 | 103.57 | 105.11 | 90732.00 |
| Oct 11, 2024 | 102.16 | 104.47 | 102.16 | 104.37 | 81675.00 |
| Oct 10, 2024 | 100.68 | 102.49 | 99.68 | 102.46 | 103201.0 |
| Oct 09, 2024 | 101.57 | 102.50 | 100.17 | 102.19 | 106667.0 |
| Oct 08, 2024 | 102.79 | 103.94 | 101.00 | 101.07 | 120032.0 |
| Oct 07, 2024 | 104.04 | 104.24 | 103.01 | 103.45 | 105652.0 |
| Oct 04, 2024 | 107.69 | 107.69 | 104.53 | 104.98 | 95856.00 |
| Oct 03, 2024 | 107.49 | 108.72 | 105.57 | 105.65 | 162622.0 |
| Oct 02, 2024 | 109.30 | 109.74 | 107.15 | 108.45 | 292214.0 |
| Oct 01, 2024 | 112.85 | 112.85 | 108.89 | 109.43 | 137981.0 |
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
163.89
Average
143.90
Median
Price Benchmarks
| Allient Inc | 18.78 |
| Data I/O Corp | 2.64 |
| LGL Group Inc | 6.10 |
| Vuzix Corp | 1.165 |
| M-Tron Industries Inc | 52.44 |
Price Related Metrics
| PE Ratio | 38.74 |
| PS Ratio | 2.298 |
| Price to Book Value | 1.484 |
| Price to Free Cash Flow | 18.96 |
| Earnings Yield | 2.58% |
| Market Cap | 1.931B |
| Operating PE Ratio | 37.67 |
| Normalized PE Ratio | 53.49 |