|
Market Closed -
NYSE
16:00:02 2026-10-29 EDT
|
5-day change | 1st Jan Change | ||
| 140.33 USD | -0.33% |
|
+8.88% | +53.25% |
| 10-27 | Rogers Corporation, Q3 2026 Earnings Call, Oct 27, 2026 | |
| 10-27 | Rogers Q3 Adjusted Earnings, Revenue Rise; Issues Q4 Guidance | MT |
Stock exchange
Quotes 5-day view: Rogers Corporation
Delayed Quote NYSE
| 2026-10-23 | 2026-10-26 | 2026-10-27 | 2026-10-28 | 2026-10-29 | |
|---|---|---|---|---|---|
| Last | US$124.96 | US$127.72 | US$134.12 | US$140.79 | US$140.33 |
| Volume | 306,663 | 352,546 | 279,457 | 415,352 | 203,764 |
| Change | -3.05% | +2.21% | +5.01% | +4.97% | -0.33% |
| Opening | US$127.50 | US$126.26 | US$130.09 | US$146.19 | US$138.16 |
| High | US$128.98 | US$129.87 | US$135.19 | US$151.70 | US$143.06 |
| Low | US$124.94 | US$124.21 | US$129.82 | US$135.16 | US$138.16 |
Performance
| 1 day | -0.33% | ||
| 1 week | +8.88% | ||
| Current month | -8.28% | ||
| 1 month | +1.56% | ||
| 3 months | +20.16% | ||
| 6 months | +10.19% | ||
| Current year | +53.25% | ||
| 1 year | +67.88% | ||
| 3 years | +17.28% | ||
| 5 years | -30.23% | ||
| 10 years | +162.40% |
Volumes
marketsDaily volume
203,764
Estimated daily volume
203,764
Avg. Volume 20 sessions
245,069
Daily volume ratio
0.83
Avg. Volume 20 sessions USD
34,390,532.77
Record volume 1
4,507,168
Record volume 2
3,634,898
Record volume 3
2,566,400
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
2,497,234,095
Net sales (USD)
810,800,000
Number of employees
3,000
Sales / Employee (USD)
270,267
Free-Float
99.17%
Free-Float capitalization (USD)
2,477,105,440
Average Daily Capital Traded
1.38%
Indicators
Moving average 5 days
133.58
Moving average 20 days
142.64
Moving average 50 days
135.61
Moving average 100 days
138.45
Price spread / (MMA5)
-4.81%
Price spread / (MMA20)
+1.64%
Price spread / (MMA50)
-3.36%
Price spread / (MMA100)
-1.34%
STIM
RSI 9 days
54.96
RSI 14 days
52.69
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.33% | +8.88% | +67.88% | +17.28% | 2.5B | |
| -0.80% | +0.68% | +3.20% | +427.56% | 5,159B | |
| -0.41% | +1.26% | +60.47% | +353.10% | 1,922B | |
| -1.94% | +6.73% | -10.62% | +311.52% | 1,647B | |
| -4.98% | +9.08% | +312.24% | +1,323.11% | 1,057B | |
| -2.08% | +11.52% | +114.29% | +487.39% | 925B | |
| +2.62% | +24.78% | +173.48% | +1,181.28% | 829B | |
| -3.62% | +7.70% | +122.71% | +159.06% | 484B | |
| -3.36% | +7.98% | - | - | 437B | |
| +1.00% | +11.96% | +95.27% | +118.66% | 286B | |
| Average | -4.01% | +7.59% | +104.32% | +486.55% | 1,275B | |
| Weighted average by Cap. | -2.80% | +4.53% | +63.49% | +514.77% |
Historical Quotes: Rogers Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
117c8008bb7756887147b09c6420f1dc.X8fNgbie1V8ro-tjT2TesG9ypEnM31mewkNd3LE4Zt4.G6uLsu7TrDke6pFbBBWogAUA1w-bpm7Umg0RqeBuUKY68Ze1gNK0L0jMsg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 140.33 | 40,678 | 106,078 |
| 15:59:59 | 140.49 | 278 | 65,400 |
| 15:59:50 | 140.48 | 100 | 65,122 |
| 15:59:46 | 140.07 | 393 | 65,022 |
| 15:59:39 | 140.12 | 100 | 64,629 |
| 15:59:37 | 140.16 | 141 | 64,529 |
| 15:59:37 | 140.16 | 100 | 64,388 |
| 15:59:33 | 140.62 | 100 | 64,288 |
| 15:59:30 | 140.33 | 100 | 64,188 |
| 15:59:30 | 140.27 | 248 | 64,088 |
Price Extremes
| 1 week | 124.2 |  | 151.7 |
| 1 month | 124.2 | | 162.71 |
| Current year | 90.78 | | 169 |
| 1 year | 75.14 | | 169 |
| 3 years | 51.43 | | 169 |
| 5 years | 51.43 | | 274.51 |
| 10 years | 51.43 | | 274.51 |
Monthly variations
Annual variations
| 2026 | +53.25% | ||
| 2025 | -9.88% | ||
| 2024 | -23.06% | ||
| 2023 | +10.67% | ||
| 2022 | -56.29% | ||
| 2021 | +75.80% | ||
| 2020 | +24.50% | ||
| 2019 | +25.91% | ||
| 2018 | -38.82% | ||
| 2017 | +110.81% | ||
| 2016 | +48.94% | ||
| 2015 | -36.68% | ||
| 2014 | +32.42% | ||
| 2013 | +23.84% | ||
| 2012 | +34.73% | ||
| 2011 | -3.63% | ||
| 2010 | +26.20% | ||
| 2009 | +9.15% | ||
| 2008 | -35.97% | ||
| 2007 | -26.68% | ||
| 2006 | +50.97% | ||
| 2005 | -9.10% | ||
| 2004 | -2.31% | ||
| 2003 | +98.29% | ||
| 2002 | -26.57% | ||
| 2001 | -26.21% | ||
| 2000 | +114.71% | ||
| 1999 | +28.03% | ||
| 1998 | -26.91% | ||
| 1997 | +50.69% | ||
| 1996 | +24.71% | ||
| 1995 | -12.56% | ||
| 1994 | +90.43% | ||
| 1993 | +86.61% | ||
| 1992 | -13.18% | ||
| 1991 | -7.86% | ||
| 1990 | -25.13% | ||
| 1989 | -0.53% | ||
| 1988 | +11.90% | ||
| 1987 | +15.07% | ||
| 1986 | -9.32% | ||
| 1985 | -15.26% | ||
| 1984 | -33.33% | ||
| 1983 | +111.11% | ||
| 1982 | -8.78% | ||
| 1981 | -10.30% | ||
| 1980 | -9.34% | ||
| 1979 | +48.57% | ||
| 1978 | +171.02% | ||
| 1977 | +22.83% | ||
| 1976 | +43.75% | ||
| 1975 | +14.29% | ||
| 1974 | -50.88% | ||
| 1973 | -20.28% | ||
| 1972 | +10.00% | ||
| 1971 | -18.24% | ||
| 1970 | -54.31% | ||
| 1969 | +1.82% | ||
| 1968 | +41.82% |
- Stock Market
- Stocks
- ROG Stock
- Quotes Rogers Corporation
Select your edition
All financial news and data tailored to specific country editions
