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, 2012	38.29	38.43	37.99	38.29	47,220	-0.14(-0.36%)
Apr 27, 2012	38.14	38.57	37.58	38.43	42,361	+0.34(+0.89%)
Apr 26, 2012	37.74	38.29	37.61	38.09	55,173	+0.46(+1.22%)
Apr 25, 2012	37.46	38.16	37.25	37.63	48,568	+0.78(+2.12%)
Apr 24, 2012	36.24	36.90	36.19	36.85	43,224	+0.54(+1.49%)
Apr 23, 2012	36.27	36.43	35.87	36.31	48,239	-0.69(-1.86%)
Apr 20, 2012	37.28	37.63	36.90	37.00	36,616	+0.22(+0.60%)
Apr 19, 2012	37.15	37.50	36.50	36.78	49,491	-0.34(-0.92%)
Apr 18, 2012	37.67	37.82	36.84	37.12	43,044	-0.89(-2.34%)
Apr 17, 2012	37.86	38.38	37.62	38.01	61,137	+0.55(+1.47%)
Apr 16, 2012	37.65	37.91	37.11	37.46	21,084	+0.01(+0.03%)
Apr 13, 2012	37.95	38.10	37.18	37.45	47,998	-0.75(-1.96%)
Apr 12, 2012	37.74	38.77	37.74	38.20	39,697	+0.54(+1.43%)
Apr 11, 2012	37.36	37.68	37.18	37.66	53,912	+0.79(+2.14%)
Apr 10, 2012	36.91	37.18	36.52	36.87	76,659	-0.23(-0.62%)
Apr 09, 2012	37.03	37.23	36.96	37.10	57,195	-0.71(-1.88%)
Apr 05, 2012	37.16	38.05	37.05	37.81	56,114	+0.27(+0.72%)
Apr 04, 2012	37.68	38.09	36.92	37.54	111,489	-0.71(-1.86%)
Apr 03, 2012	39.35	39.48	38.13	38.25	99,093	-1.14(-2.89%)

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.