Rogers Stock Price History

ROG Stock  USD 78.39  5.73  7.89%   
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 78.39, as last reported on the 16th of March 2025, with the highest price reaching 78.44 and the lowest price hitting 73.60 during the day.
IPO Date
17th of March 1980
200 Day MA
104.6417
50 Day MA
89.3144
Beta
0.559
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
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 -0.2, which implies the firm had a -0.2 % return per unit of risk over the last 3 months. Rogers exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check Rogers' Coefficient Of Variation of (542.45), risk adjusted performance of (0.15), and Variance of 5.08 to confirm the risk estimate we provide.
  
At this time, Rogers' Capital Stock is most likely to increase significantly in the upcoming years. . 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 1.84, while Price Earnings To Growth Ratio is forecasted to increase to (1.28). Rogers Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.2025

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsROG

Estimated Market Risk

 2.27
  actual daily
20
80% of assets are more volatile

Expected Return

 -0.46
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.2
  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
1.1598
Enterprise Value Ebitda
15.433
Price Sales
1.7487
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 PriceDecember 16, 2024105.41
Lowest PriceMarch 13, 202572.66

Rogers March 16, 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 1.18 
Rogers Price Rate Of Daily Change 1.08 
Rogers Price Action Indicator 5.24 

Rogers March 16, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Rogers Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Rogers intraday prices and daily technical indicators to check the level of noise trading in Rogers Stock and then apply it to test your longer-term investment strategies against Rogers.

Rogers Stock Price History Data

The price series of Rogers for the period between Mon, Dec 16, 2024 and Sun, Mar 16, 2025 has a statistical range of 36.24 with a coefficient of variation of 10.63. The price distribution for the period has arithmetic mean of 92.91. The median price for the last 90 days is 95.01. The company completed stock split (2:1) on 30th of May 2000. Rogers had dividends distributed to its stock-holders on 1992-01-09.
OpenHighLowCloseVolume
03/16/2025
 74.34  78.44  73.60  78.39 
03/14/2025 74.34  78.44  73.60  78.39  300,015 
03/13/2025 74.98  75.31  71.63  72.66  237,816 
03/12/2025 76.17  76.96  74.13  74.43  200,737 
03/11/2025 75.70  76.63  73.80  76.08  155,722 
03/10/2025 75.86  77.57  74.54  75.52  164,929 
03/07/2025 76.93  78.08  76.12  76.88  147,560 
03/06/2025 76.75  77.80  75.34  77.19  194,096 
03/05/2025 76.00  78.57  76.00  77.77  170,119 
03/04/2025 73.66  75.80  71.86  75.22  257,617 
03/03/2025 80.27  80.27  73.85  74.17  272,486 
02/28/2025 80.80  82.82  79.45  79.94  262,789 
02/27/2025 84.93  85.25  80.53  80.87  196,636 
02/26/2025 85.84  86.21  84.53  85.25  112,395 
02/25/2025 85.77  87.26  84.71  85.68  209,466 
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 

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 ReportedProjected for Next Year
Common Stock Shares Outstanding18.6 M17.9 M
Net Income Applicable To Common Shares134.1 M140.8 M

Rogers Quarterly Net Working Capital

370.4 Million

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.
A focus of Rogers technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Rogers trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Optimization Now

   

Portfolio Optimization

Compute new portfolio that will generate highest expected return given your specified tolerance for risk
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.

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.
Money Flow Index
Determine momentum by analyzing Money Flow Index and other technical indicators
Correlation Analysis
Reduce portfolio risk simply by holding instruments which are not perfectly correlated
Portfolio Suggestion
Get suggestions outside of your existing asset allocation including your own model portfolios
Sign In To Macroaxis
Sign in to explore Macroaxis' wealth optimization platform and fintech modules
Fundamentals Comparison
Compare fundamentals across multiple equities to find investing opportunities
Global Markets Map
Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes
ETFs
Find actively traded Exchange Traded Funds (ETF) from around the world
Stock Screener
Find equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook.
Theme Ratings
Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance