Indicators

Rogers Corp (NY: ROG )

118.00 +0.75 (+0.64%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	45.63	45.74	44.87	45.00	67,250	-0.34(-0.75%)
May 23, 2011	45.61	45.70	45.33	45.34	40,508	-1.09(-2.35%)
May 20, 2011	46.70	46.70	46.30	46.43	111,180	-0.58(-1.23%)
May 19, 2011	47.73	47.73	46.85	47.01	56,550	-0.48(-1.01%)
May 18, 2011	46.12	47.75	45.91	47.49	86,259	+1.64(+3.58%)
May 17, 2011	46.41	46.41	45.44	45.85	70,381	-0.92(-1.97%)
May 16, 2011	47.08	47.60	46.69	46.77	95,969	-0.77(-1.62%)
May 13, 2011	47.88	47.98	47.40	47.54	88,008	-0.35(-0.73%)
May 12, 2011	46.69	47.98	46.64	47.89	165,996	+1.10(+2.35%)
May 11, 2011	46.79	46.96	46.50	46.79	88,641	-0.29(-0.62%)
May 10, 2011	46.22	47.18	46.19	47.08	91,068	+0.86(+1.86%)
May 09, 2011	46.15	46.37	45.68	46.22	104,539	-0.21(-0.45%)
May 06, 2011	47.64	47.64	46.31	46.43	139,116	-0.48(-1.02%)
May 05, 2011	46.32	48.00	46.15	46.91	117,775	+0.12(+0.26%)
May 04, 2011	46.70	47.44	46.51	46.79	176,602	-0.01(-0.02%)
May 03, 2011	42.91	47.18	42.91	46.80	293,393	+4.43(+10.46%)

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.