Indicators

Rogers Corp (NY: ROG )

119.70 -1.44 (-1.19%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	46.74	46.74	45.27	45.34	139,000	-1.43(-3.06%)
Apr 27, 2007	46.72	46.98	46.33	46.77	146,100	-0.10(-0.21%)
Apr 26, 2007	46.36	46.98	45.90	46.87	140,000	+0.60(+1.30%)
Apr 25, 2007	46.20	46.49	45.98	46.27	148,600	+0.43(+0.94%)
Apr 24, 2007	45.00	45.87	44.45	45.84	138,800	+0.96(+2.14%)
Apr 23, 2007	44.74	45.20	44.62	44.88	113,900	+0.14(+0.31%)
Apr 20, 2007	45.06	45.09	44.66	44.74	200,700	+0.05(+0.11%)
Apr 19, 2007	44.64	45.20	44.36	44.69	122,200	-0.36(-0.80%)
Apr 18, 2007	45.81	45.97	44.95	45.05	93,700	-0.93(-2.02%)
Apr 17, 2007	45.80	46.10	45.48	45.98	124,000	+0.25(+0.55%)
Apr 16, 2007	45.00	45.93	44.91	45.73	177,712	+1.03(+2.30%)
Apr 13, 2007	44.33	44.70	44.22	44.70	195,600	+0.27(+0.61%)
Apr 12, 2007	44.53	44.57	43.62	44.43	225,100	-0.23(-0.52%)
Apr 11, 2007	44.30	44.91	44.17	44.66	92,600	+0.28(+0.63%)
Apr 10, 2007	44.35	44.55	44.20	44.38	69,900	+0.03(+0.07%)
Apr 09, 2007	44.59	44.59	44.20	44.35	62,800	-0.07(-0.16%)
Apr 05, 2007	44.45	44.63	44.21	44.42	74,000	-0.03(-0.07%)
Apr 04, 2007	44.71	44.72	44.31	44.45	53,500	-0.09(-0.20%)
Apr 03, 2007	44.13	44.73	43.73	44.54	80,000	+0.67(+1.53%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.