Indicators

Rogers Corp (NY: ROG )

117.10 +0.19 (+0.16%)

Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	47.00	47.49	47.00	47.11	92,800	+0.06(+0.13%)
Jan 30, 2006	47.04	47.22	46.93	47.05	66,300	+0.05(+0.11%)
Jan 27, 2006	46.90	48.00	46.86	47.00	115,000	+0.10(+0.21%)
Jan 26, 2006	45.16	46.90	45.16	46.90	79,500	+1.90(+4.22%)
Jan 25, 2006	45.59	45.59	44.32	45.00	49,500	-0.49(-1.08%)
Jan 24, 2006	45.00	45.56	44.93	45.49	42,300	+0.68(+1.52%)
Jan 23, 2006	45.38	45.44	44.57	44.81	48,400	-0.37(-0.82%)
Jan 20, 2006	46.90	46.90	45.12	45.18	87,400	-1.50(-3.21%)
Jan 19, 2006	46.18	47.38	45.97	46.68	82,300	+0.61(+1.32%)
Jan 18, 2006	45.70	46.30	45.60	46.07	31,500	+0.19(+0.41%)
Jan 17, 2006	45.90	46.14	45.70	45.88	79,400	-0.20(-0.43%)
Jan 13, 2006	46.35	46.55	45.83	46.08	57,900	-0.12(-0.26%)
Jan 12, 2006	46.54	46.75	45.90	46.20	105,500	-0.59(-1.26%)
Jan 11, 2006	45.47	46.79	45.46	46.79	96,200	+1.15(+2.52%)
Jan 10, 2006	45.68	46.40	45.10	45.64	250,600	-0.24(-0.52%)
Jan 09, 2006	47.31	47.95	45.00	45.88	492,100	+4.78(+11.63%)
Jan 06, 2006	40.75	41.30	40.25	41.10	24,300	+0.60(+1.48%)
Jan 05, 2006	40.50	40.56	40.19	40.50	19,200	-0.10(-0.25%)
Jan 04, 2006	40.00	40.65	39.88	40.60	76,100	+0.82(+2.06%)

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.