ROG: Rogers Corp.

As of Thursday, November 5th, 2026

$ 115.74

-12.96 -10.07%

Open: 125.41
High: 125.69
Low: 114.54
Volume: 297,008
Previous Close on Wednesday, November 4th, 2026

$ 128.70

-3.87 -2.92%

Open: 133.86
High: 133.86
Low: 124.71
Volume: 229,657

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-05 125.41 125.69 114.54 115.74 297,008 -12.96 -10.07
2026-11-04 133.86 133.86 124.71 128.70 229,657 -3.87 -2.92
2026-11-03 131.19 134.99 128.48 132.57 202,348 +4.21 +3.28
2026-11-02 135.45 137.19 128.27 128.36 253,209 -4.70 -3.53
2026-10-30 134.99 137.32 131.38 133.06 174,602 -7.27 -5.18
2026-10-29 138.16 143.06 138.16 140.33 202,958 -0.46 -0.33
2026-10-28 146.19 151.70 135.16 140.79 413,221 +6.67 +4.97
2026-10-27 130.09 135.19 129.82 134.12 279,474 +6.40 +5.01
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 137.32
On 2026-10-30		 114.54
On 2026-11-05		 -24.59 -17.52 137.32
On 2026-10-30		 114.54
On 2026-11-05		 -16.59 127.69
10D 151.70
On 2026-10-28		 114.54
On 2026-11-05		 -13.15 -10.20 151.70
On 2026-10-28		 114.54
On 2026-11-05		 -24.50 130.64
20D 151.70
On 2026-10-28		 114.54
On 2026-11-05		 -32.38 -21.86 151.70
On 2026-10-28		 114.54
On 2026-11-05		 -24.50 134.89
WTD 137.19
On 2026-11-02		 114.54
On 2026-11-05		 -17.32 -13.02 137.19
On 2026-11-02		 114.54
On 2026-11-05		 -16.51 126.34
MTD 137.19
On 2026-11-02		 114.54
On 2026-11-05		 -17.32 -13.02 137.19
On 2026-11-02		 114.54
On 2026-11-05		 -16.51 126.34
As of Thursday, November 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.87 -16.61 -5.04 6,543,759
KO

The Coca-Cola Company

95.65 -0.17 -0.18 31,028,476
PFE

Pfizer Inc.

29.86 -0.91 -2.97 52,897,954
VZ

Verizon Communications Inc.

46.01 -0.09 -0.19 25,666,571
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,523.06 -1,833.06 -3.44 854,774,053
DJTA

Dow Jones Transportation Average

20,088.97 -742.01 -3.56 103,692,447
SPX

S&P 500 Index

7,353.73 -334.89 -4.36
OEX

S&P 100 Index

3,619.50 -175.57 -4.63
NDX

NASDAQ 100 Index

26,629.81 -1,807.36 -6.36
NYA

NYSE Composite Index

23,955.98 -730.15 -2.96
XAX

NYSE AMEX Composite Index

8,040.63 -146.72 -1.79
RUI

RUSSELL 1000 Index

4,004.51 -180.60 -4.32
RUT

Russell 2000 Index

2,729.89 -127.06 -4.45
RUA

Russell 3000 Index

4,172.03 -188.40 -4.32
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.60 +2.77 +12.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 +4.61 +22.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.55 +6.75 +35.90
 
Recent
Ticker Last Chg %Chg Volume
FAS

Direxion Daily Financial Bull 3X Shares

171.99 -15.68 -8.36 934,387
RAL

Ralliant Corp.

62.83 -8.75 -12.22 3,089,762
ABCB

Ameris Bancorp

81.68 -2.46 -2.92 376,444
JBTM

JBT Marel Corp.

126.82 +0.55 +0.44 949,152
ROG

Rogers Corp.

115.74 -12.96 -10.07 297,008