Indicators

Rogers Corp (NY: ROG )

118.42 +1.74 (+1.49%)

Streaming Delayed Price Updated: 12:06 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	75.56	75.71	73.80	73.86	82,503	-2.10(-2.76%)
Jan 29, 2015	76.39	76.58	75.23	75.96	135,313	-0.03(-0.04%)
Jan 28, 2015	78.11	79.23	75.30	75.99	123,996	-1.39(-1.80%)
Jan 27, 2015	77.06	77.95	76.05	77.38	79,225	-0.20(-0.26%)
Jan 26, 2015	76.22	77.94	75.65	77.58	56,370	+1.48(+1.94%)
Jan 23, 2015	75.09	76.85	73.90	76.10	86,118	+1.20(+1.60%)
Jan 22, 2015	74.47	74.95	73.19	74.90	148,747	+0.93(+1.26%)
Jan 21, 2015	75.31	75.66	73.65	73.97	98,654	-1.38(-1.83%)
Jan 20, 2015	76.44	76.64	75.29	75.35	68,046	-0.90(-1.18%)
Jan 16, 2015	75.68	76.76	75.68	76.25	89,226	+0.14(+0.18%)
Jan 15, 2015	77.47	77.51	75.46	76.11	101,151	-0.87(-1.13%)
Jan 14, 2015	75.80	77.11	75.20	76.98	97,807	+0.52(+0.68%)
Jan 13, 2015	77.73	78.97	74.74	76.46	114,435	-0.56(-0.73%)
Jan 12, 2015	77.64	77.72	76.28	77.02	93,254	-0.38(-0.49%)
Jan 09, 2015	78.57	79.08	77.10	77.40	142,877	-1.40(-1.78%)
Jan 08, 2015	76.81	78.96	76.72	78.80	110,185	+2.80(+3.68%)
Jan 07, 2015	76.67	76.67	75.37	76.00	97,979	+0.03(+0.04%)
Jan 06, 2015	77.25	78.59	73.95	75.97	86,433	-1.29(-1.67%)
Jan 05, 2015	79.28	79.44	76.92	77.26	95,849	-2.21(-2.78%)

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.