Indicators

Rogers Corp (NY: ROG )

116.68 -0.42 (-0.36%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	46.48	46.80	45.70	46.55	41,000	+0.05(+0.11%)
Jan 29, 2004	47.00	47.10	46.20	46.50	108,100	-0.69(-1.46%)
Jan 28, 2004	46.95	47.30	46.40	47.19	56,400	+0.19(+0.40%)
Jan 27, 2004	48.45	48.50	46.86	47.00	58,100	-1.39(-2.87%)
Jan 26, 2004	48.35	48.50	48.05	48.39	30,100	+0.04(+0.08%)
Jan 23, 2004	48.60	48.61	47.80	48.35	58,900	-0.28(-0.58%)
Jan 22, 2004	48.74	48.75	47.77	48.63	86,300	-0.11(-0.23%)
Jan 21, 2004	47.85	48.75	47.62	48.74	71,000	+0.74(+1.54%)
Jan 20, 2004	47.60	48.00	47.05	48.00	45,400	+0.53(+1.12%)
Jan 16, 2004	47.48	47.73	47.40	47.47	40,700	+0.05(+0.11%)
Jan 15, 2004	47.06	47.42	46.38	47.42	26,700	+0.46(+0.98%)
Jan 14, 2004	46.68	47.12	46.68	46.96	23,200	+0.38(+0.82%)
Jan 13, 2004	47.45	47.45	46.15	46.58	53,400	-0.79(-1.67%)
Jan 12, 2004	46.70	47.45	46.50	47.37	43,600	+0.77(+1.65%)
Jan 09, 2004	47.10	47.10	46.50	46.60	45,600	-0.55(-1.17%)
Jan 08, 2004	47.50	47.55	46.94	47.15	63,800	-0.25(-0.53%)
Jan 07, 2004	48.00	48.04	47.00	47.40	70,800	-0.70(-1.46%)
Jan 06, 2004	48.00	49.74	48.00	48.10	208,000	+1.92(+4.16%)
Jan 05, 2004	43.75	46.56	43.75	46.18	102,900	+1.35(+3.01%)

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.