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 28, 2006	62.11	62.44	61.49	61.70	128,000	-0.66(-1.06%)
Apr 27, 2006	61.51	62.95	61.32	62.36	202,200	+0.35(+0.56%)
Apr 26, 2006	61.82	62.93	61.57	62.01	184,200	+0.12(+0.19%)
Apr 25, 2006	60.99	61.89	60.80	61.89	248,000	+0.98(+1.61%)
Apr 24, 2006	59.97	61.00	58.90	60.91	276,100	+0.56(+0.93%)
Apr 21, 2006	60.00	63.00	59.00	60.35	681,600	+5.45(+9.93%)
Apr 20, 2006	53.45	54.90	53.28	54.90	116,500	+1.35(+2.52%)
Apr 19, 2006	51.63	53.63	51.60	53.55	184,600	+1.93(+3.74%)
Apr 18, 2006	51.40	52.10	51.45	51.62	115,300	+0.22(+0.43%)
Apr 17, 2006	51.93	52.05	50.70	51.40	79,000	-0.55(-1.06%)
Apr 13, 2006	52.00	52.34	51.52	51.95	75,200	-0.05(-0.10%)
Apr 12, 2006	52.21	52.25	51.58	52.00	124,000	-0.46(-0.88%)
Apr 11, 2006	53.72	53.72	52.30	52.46	84,600	-1.06(-1.98%)
Apr 10, 2006	54.79	54.92	52.97	53.52	133,300	-1.17(-2.14%)
Apr 07, 2006	55.35	55.99	54.61	54.69	148,500	-0.81(-1.46%)
Apr 06, 2006	55.53	55.87	55.00	55.50	61,400	-0.20(-0.36%)
Apr 05, 2006	55.45	55.93	55.00	55.70	62,700	+0.18(+0.32%)
Apr 04, 2006	54.74	55.77	54.56	55.52	85,900	+0.84(+1.54%)

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.