Rogers Stock Price History
| ROG Stock | USD 85.68 0.29 0.34% |
Below is the normalized historical share price chart for Rogers extending back to November 05, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Rogers stands at 85.68, as last reported on the 25th of February, with the highest price reaching 86.61 and the lowest price hitting 85.68 during the day.
If you're considering investing in Rogers Stock, it is important to understand the factors that can impact its price. Rogers maintains Sharpe Ratio (i.e., Efficiency) of -0.16, which implies the firm had a -0.16 % return per unit of risk over the last 3 months. Rogers exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check Rogers' Variance of 3.19, coefficient of variation of (668.58), and Risk Adjusted Performance of (0.10) to confirm the risk estimate we provide.
At this time, Rogers' Other Stockholder Equity is most likely to increase significantly in the upcoming years. The Rogers' current Stock Based Compensation is estimated to increase to about 17.3 M, while Common Stock Total Equity is projected to decrease to roughly 16.8 M. . At this time, Rogers' Price To Operating Cash Flows Ratio is most likely to increase slightly in the upcoming years. The Rogers' current Price To Book Ratio is estimated to increase to 1.86, while Price Earnings To Growth Ratio is forecasted to increase to (0.73). Rogers Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 17th of March 1980 | 200 Day MA 107.6843 | 50 Day MA 97.021 | Beta 0.517 |
Rogers |
Sharpe Ratio = -0.157
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | ROG |
Estimated Market Risk
| 1.76 actual daily | 15 85% of assets are more volatile |
Expected Return
| -0.28 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.16 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Rogers is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Rogers by adding Rogers to a well-diversified portfolio.
Price Book 1.2707 | Enterprise Value Ebitda 41.46 | Price Sales 1.916 | Shares Float 17.3 M | Wall Street Target Price 115 |
Rogers Stock Price History Chart
There are several ways to analyze Rogers Stock price data. The simplest method is using a basic Rogers candlestick price chart, which shows Rogers price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | December 9, 2024 | 108.9 |
| Lowest Price | February 25, 2025 | 85.68 |
Rogers February 25, 2025 Stock Price Synopsis
Various analyses of Rogers' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Rogers Stock. It can be used to describe the percentage change in the price of Rogers from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Rogers Stock.| Rogers Price Daily Balance Of Power | (0.31) | |
| Rogers Price Rate Of Daily Change | 1.00 | |
| Rogers Price Action Indicator | (0.61) |
Rogers February 25, 2025 Stock Price Analysis
Rogers Stock Price History Data
The price series of Rogers for the period between Wed, Nov 27, 2024 and Tue, Feb 25, 2025 has a statistical range of 23.03 with a coefficient of variation of 6.62. The price distribution for the period has arithmetic mean of 98.54. The median price for the last 90 days is 100.75. The company completed stock split (2:1) on 30th of May 2000. Rogers had dividends distributed to its stock-holders on 1992-01-09.| Open | High | Low | Close | Volume | ||
02/25/2025 | 85.97 | 86.61 | 85.68 | 85.68 | ||
| 02/24/2025 | 86.98 | 89.87 | 85.86 | 85.97 | 216,410 | |
| 02/21/2025 | 90.40 | 90.40 | 84.75 | 85.87 | 227,608 | |
| 02/20/2025 | 88.05 | 98.61 | 88.05 | 89.59 | 318,271 | |
| 02/19/2025 | 90.00 | 90.88 | 89.01 | 89.88 | 285,066 | |
| 02/18/2025 | 89.48 | 91.26 | 87.84 | 90.79 | 150,802 | |
| 02/14/2025 | 89.18 | 89.74 | 87.17 | 89.34 | 182,716 | |
| 02/13/2025 | 88.12 | 89.24 | 87.16 | 89.16 | 112,880 | |
| 02/12/2025 | 86.98 | 87.87 | 85.02 | 87.16 | 221,245 | |
| 02/11/2025 | 87.86 | 89.49 | 87.78 | 88.24 | 118,547 | |
| 02/10/2025 | 88.39 | 89.16 | 87.53 | 88.50 | 78,899 | |
| 02/07/2025 | 90.60 | 90.60 | 86.52 | 88.01 | 119,370 | |
| 02/06/2025 | 90.86 | 91.24 | 90.03 | 90.35 | 97,528 | |
| 02/05/2025 | 89.22 | 90.83 | 88.37 | 90.62 | 94,351 | |
| 02/04/2025 | 87.95 | 89.92 | 87.61 | 89.31 | 112,495 | |
| 02/03/2025 | 91.00 | 91.00 | 87.27 | 88.35 | 174,702 | |
| 01/31/2025 | 94.10 | 94.94 | 92.58 | 93.05 | 238,419 | |
| 01/30/2025 | 94.03 | 95.23 | 93.53 | 93.89 | 138,988 | |
| 01/29/2025 | 96.12 | 96.47 | 93.60 | 93.79 | 101,676 | |
| 01/28/2025 | 96.88 | 97.60 | 94.80 | 96.86 | 66,251 | |
| 01/27/2025 | 99.05 | 99.63 | 96.48 | 97.36 | 101,881 | |
| 01/24/2025 | 96.70 | 100.15 | 96.70 | 99.86 | 100,074 | |
| 01/23/2025 | 97.92 | 98.85 | 95.71 | 97.40 | 138,088 | |
| 01/22/2025 | 97.73 | 99.44 | 97.73 | 98.52 | 129,692 | |
| 01/21/2025 | 96.15 | 98.88 | 95.54 | 97.93 | 73,345 | |
| 01/17/2025 | 96.78 | 97.20 | 95.32 | 95.77 | 94,464 | |
| 01/16/2025 | 95.60 | 96.13 | 94.48 | 95.68 | 73,179 | |
| 01/15/2025 | 97.03 | 97.30 | 95.50 | 95.92 | 83,886 | |
| 01/14/2025 | 94.87 | 95.93 | 93.81 | 95.01 | 97,198 | |
| 01/13/2025 | 94.80 | 95.86 | 94.16 | 94.78 | 146,865 | |
| 01/10/2025 | 96.46 | 96.95 | 94.09 | 95.39 | 115,668 | |
| 01/08/2025 | 99.80 | 99.97 | 97.04 | 98.43 | 85,927 | |
| 01/07/2025 | 102.69 | 103.35 | 100.41 | 100.95 | 91,854 | |
| 01/06/2025 | 101.29 | 106.12 | 101.29 | 102.68 | 133,755 | |
| 01/03/2025 | 99.32 | 101.03 | 98.50 | 100.75 | 126,870 | |
| 01/02/2025 | 101.70 | 102.61 | 98.28 | 98.90 | 103,133 | |
| 12/31/2024 | 102.70 | 104.02 | 101.21 | 101.61 | 122,597 | |
| 12/30/2024 | 103.63 | 104.70 | 101.49 | 102.56 | 98,695 | |
| 12/27/2024 | 103.50 | 110.00 | 103.15 | 104.52 | 134,114 | |
| 12/26/2024 | 102.77 | 104.58 | 101.74 | 104.06 | 96,071 | |
| 12/24/2024 | 100.74 | 102.94 | 100.53 | 102.78 | 39,224 | |
| 12/23/2024 | 99.90 | 103.58 | 99.65 | 101.19 | 100,492 | |
| 12/20/2024 | 100.22 | 103.29 | 99.39 | 99.95 | 497,086 | |
| 12/19/2024 | 102.10 | 103.04 | 100.47 | 101.46 | 153,311 | |
| 12/18/2024 | 104.98 | 106.25 | 100.39 | 101.16 | 116,936 | |
| 12/17/2024 | 104.62 | 105.08 | 103.32 | 104.05 | 101,843 | |
| 12/16/2024 | 104.54 | 106.05 | 103.42 | 105.41 | 84,373 | |
| 12/13/2024 | 106.01 | 106.47 | 103.02 | 104.89 | 156,717 | |
| 12/12/2024 | 105.94 | 108.73 | 105.00 | 106.71 | 122,822 | |
| 12/11/2024 | 107.72 | 108.78 | 105.80 | 106.30 | 87,087 | |
| 12/10/2024 | 108.57 | 109.37 | 105.34 | 107.41 | 97,809 | |
| 12/09/2024 | 106.24 | 111.39 | 106.24 | 108.90 | 105,385 | |
| 12/06/2024 | 105.73 | 106.41 | 103.68 | 104.92 | 104,397 | |
| 12/05/2024 | 107.51 | 107.51 | 104.13 | 105.01 | 80,455 | |
| 12/04/2024 | 106.00 | 107.47 | 106.00 | 107.15 | 139,212 | |
| 12/03/2024 | 106.25 | 106.27 | 103.64 | 105.43 | 109,823 | |
| 12/02/2024 | 104.14 | 107.35 | 104.00 | 106.08 | 308,933 | |
| 11/29/2024 | 103.50 | 103.79 | 102.21 | 103.58 | 40,351 | |
| 11/27/2024 | 103.17 | 105.37 | 102.59 | 102.94 | 69,285 | |
| 11/26/2024 | 106.21 | 106.21 | 102.93 | 103.11 | 76,852 | |
| 11/25/2024 | 106.71 | 110.77 | 106.71 | 106.86 | 234,610 |
About Rogers Stock history
Rogers investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Rogers is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Rogers will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Rogers stock prices may prove useful in developing a viable investing in Rogers
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 21.5 M | 17.8 M | |
| Net Income Applicable To Common Shares | 134.1 M | 140.8 M |
Rogers Quarterly Net Working Capital |
|
Rogers Stock Technical Analysis
Rogers technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Pair Correlation Now
Pair CorrelationCompare performance and examine fundamental relationship between any two equity instruments |
| All Next | Launch Module |
Rogers Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Rogers' price direction in advance. Along with the technical and fundamental analysis of Rogers Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Rogers to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.10) | |||
| Jensen Alpha | (0.27) | |||
| Total Risk Alpha | (0.27) | |||
| Treynor Ratio | (0.28) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Rogers Stock analysis
When running Rogers' price analysis, check to measure Rogers' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Rogers is operating at the current time. Most of Rogers' value examination focuses on studying past and present price action to predict the probability of Rogers' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Rogers' price. Additionally, you may evaluate how the addition of Rogers to your portfolios can decrease your overall portfolio volatility.
| Analyst Advice Analyst recommendations and target price estimates broken down by several categories | |
| USA ETFs Find actively traded Exchange Traded Funds (ETF) in USA | |
| Money Flow Index Determine momentum by analyzing Money Flow Index and other technical indicators | |
| Performance Analysis Check effects of mean-variance optimization against your current asset allocation |