Indicators

Rogers Corp (NY: ROG )

116.91 -1.41 (-1.19%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	42.00	42.60	42.00	42.52	48,900	+0.72(+1.72%)
Jan 28, 2005	41.65	41.93	41.33	41.80	59,900	+0.08(+0.19%)
Jan 27, 2005	41.50	41.99	41.33	41.72	52,500	+0.19(+0.46%)
Jan 26, 2005	40.10	41.53	40.05	41.53	60,200	+1.50(+3.75%)
Jan 25, 2005	40.91	41.42	39.85	40.03	73,200	-0.88(-2.15%)
Jan 24, 2005	41.05	41.16	40.80	40.91	58,100	-0.09(-0.22%)
Jan 21, 2005	41.27	41.73	40.78	41.00	64,500	-0.18(-0.44%)
Jan 20, 2005	41.97	41.97	41.05	41.18	82,500	-0.82(-1.95%)
Jan 19, 2005	43.06	43.06	41.77	42.00	67,400	-1.05(-2.44%)
Jan 18, 2005	41.90	43.11	41.70	43.05	93,400	+1.21(+2.89%)
Jan 14, 2005	41.45	42.10	41.45	41.84	245,700	+0.64(+1.55%)
Jan 13, 2005	42.00	42.00	40.94	41.20	112,000	-0.90(-2.14%)
Jan 12, 2005	42.20	42.24	41.46	42.10	118,700	+0.00(+0.00%)
Jan 11, 2005	41.93	42.10	41.54	42.10	126,300	+0.37(+0.89%)
Jan 10, 2005	41.15	42.07	40.92	41.73	107,900	+0.43(+1.04%)
Jan 07, 2005	41.75	41.75	40.52	41.30	105,100	-0.40(-0.96%)
Jan 06, 2005	41.95	42.02	41.59	41.70	166,900	-0.25(-0.60%)
Jan 05, 2005	41.95	42.54	41.91	41.95	153,300	-0.21(-0.50%)
Jan 04, 2005	42.50	43.27	41.90	42.16	167,000	-0.34(-0.80%)

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.