Skip to main content

Rogers Corp (NY: ROG )

121.67 +0.95 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 120.81 122.77 119.54 121.67 137,043 +0.95(+0.79%)
Jun 12, 2024 119.09 122.75 119.09 120.72 126,191 +5.05(+4.37%)
Jun 11, 2024 115.30 115.84 114.34 115.67 86,440 -0.31(-0.27%)
Jun 10, 2024 116.98 117.62 114.87 115.98 158,560 -2.28(-1.93%)
Jun 07, 2024 119.69 120.56 118.25 118.26 100,017 -2.64(-2.18%)
Jun 06, 2024 119.51 121.17 119.17 120.90 92,131 +1.44(+1.21%)
Jun 05, 2024 117.32 119.46 113.00 119.46 418,860 +3.06(+2.63%)
Jun 04, 2024 114.04 116.73 113.89 116.40 154,516 +1.52(+1.32%)
Jun 03, 2024 117.43 117.56 114.65 114.88 158,102 -3.12(-2.64%)
May 31, 2024 117.33 118.93 117.33 118.00 201,148 +0.75(+0.64%)
May 30, 2024 117.93 118.26 116.40 117.25 210,291 +0.25(+0.21%)
May 29, 2024 117.23 118.41 116.50 117.00 180,680 -1.44(-1.22%)
May 28, 2024 117.17 119.00 116.83 118.44 465,561 +1.76(+1.51%)
May 24, 2024 118.01 118.01 116.27 116.68 130,245 -0.42(-0.36%)
May 23, 2024 117.50 118.50 116.76 117.10 184,079 +0.19(+0.16%)
May 22, 2024 117.75 118.50 116.52 116.91 91,545 -1.41(-1.19%)
May 21, 2024 118.83 119.45 117.61 118.32 73,626 -1.13(-0.95%)
May 20, 2024 117.75 120.03 117.75 119.45 112,592 +1.46(+1.24%)
May 17, 2024 119.62 119.62 116.74 117.99 138,013 -1.71(-1.43%)
May 16, 2024 121.19 121.19 119.01 119.70 192,285 -1.44(-1.19%)
May 15, 2024 120.99 121.86 118.20 121.14 300,997 +1.57(+1.31%)
May 14, 2024 121.80 121.91 118.38 119.57 138,010 -0.49(-0.41%)
May 13, 2024 122.07 122.64 119.81 120.06 108,866 -0.54(-0.45%)
May 10, 2024 120.79 121.82 119.15 120.60 76,083 -0.04(-0.03%)
May 09, 2024 118.26 120.97 118.12 120.64 71,029 +2.36(+2.00%)
May 08, 2024 118.41 118.57 116.89 118.28 70,301 -0.85(-0.71%)
May 07, 2024 118.34 120.24 118.34 119.13 99,966 +0.15(+0.13%)
May 06, 2024 119.28 120.28 118.48 118.98 112,615 +0.65(+0.55%)
May 03, 2024 121.59 122.98 118.08 118.33 123,534 -1.67(-1.39%)
May 02, 2024 120.77 121.58 119.07 120.00 136,342 +1.38(+1.16%)
May 01, 2024 118.18 120.97 118.17 118.62 227,149 -0.47(-0.39%)
Apr 30, 2024 121.29 122.55 118.92 119.09 354,645 -3.27(-2.67%)
Apr 29, 2024 121.19 125.31 120.78 122.36 208,667 +1.33(+1.10%)
Apr 26, 2024 120.74 126.40 117.31 121.03 608,477 +11.49(+10.49%)
Apr 25, 2024 108.79 110.77 108.06 109.54 265,672 +0.47(+0.43%)
Apr 24, 2024 109.66 110.42 108.39 109.07 131,739 -0.14(-0.13%)
Apr 23, 2024 108.38 110.32 108.38 109.21 214,672 +1.45(+1.35%)
Apr 22, 2024 109.82 110.85 107.50 107.76 281,324 -1.40(-1.28%)
Apr 19, 2024 106.02 109.61 106.02 109.16 268,743 +2.74(+2.57%)
Apr 18, 2024 105.82 108.46 105.48 106.42 167,051 +0.60(+0.57%)
Apr 17, 2024 110.50 110.55 105.73 105.82 180,701 -3.92(-3.57%)
Apr 16, 2024 109.85 110.58 109.17 109.74 96,207 -0.45(-0.41%)
Apr 15, 2024 110.56 112.34 109.73 110.19 115,207 -0.68(-0.61%)
Apr 12, 2024 114.09 114.09 110.18 110.87 64,571 -3.96(-3.45%)
Apr 11, 2024 113.90 115.27 113.38 114.83 75,223 +0.94(+0.83%)
Apr 10, 2024 115.94 116.17 112.41 113.89 110,775 -5.29(-4.44%)
Apr 09, 2024 117.87 121.69 117.87 119.18 62,913 +1.51(+1.28%)
Apr 08, 2024 117.04 118.02 116.00 117.67 95,563 +1.17(+1.00%)
Apr 05, 2024 116.70 118.07 115.84 116.50 85,111 -0.77(-0.66%)
Apr 04, 2024 117.59 118.73 116.15 117.27 90,560 +0.82(+0.70%)
Apr 03, 2024 114.84 116.93 114.70 116.45 83,621 +0.86(+0.74%)
Apr 02, 2024 117.02 117.36 115.10 115.59 132,601 -2.57(-2.18%)
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.