Indicators

Rogers Corp (NY: ROG )

117.99 -1.71 (-1.43%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	44.50	47.47	44.50	47.47	168,790	+3.29(+7.45%)
Jan 28, 2016	44.50	44.59	43.70	44.18	66,931	+0.18(+0.41%)
Jan 27, 2016	45.18	45.35	43.64	44.00	114,364	-1.23(-2.72%)
Jan 26, 2016	44.73	45.59	44.11	45.23	98,534	+0.77(+1.73%)
Jan 25, 2016	46.05	46.31	44.34	44.46	118,728	-1.90(-4.10%)
Jan 22, 2016	45.41	46.41	45.24	46.36	95,588	+1.58(+3.53%)
Jan 21, 2016	44.96	45.99	44.00	44.78	185,443	+0.13(+0.29%)
Jan 20, 2016	43.83	45.72	43.40	44.65	272,694	+0.41(+0.93%)
Jan 19, 2016	45.35	45.35	43.48	44.24	200,333	-0.73(-1.62%)
Jan 15, 2016	42.88	44.97	44.97	44.97	302,100	+1.03(+2.34%)
Jan 14, 2016	43.16	44.24	42.19	43.94	219,488	+0.94(+2.19%)
Jan 13, 2016	43.64	44.15	41.92	43.00	205,212	-0.64(-1.47%)
Jan 12, 2016	43.45	44.09	42.46	43.64	125,267	+0.88(+2.06%)
Jan 11, 2016	44.45	44.59	42.47	42.76	194,058	-1.50(-3.39%)
Jan 08, 2016	44.34	44.99	43.46	44.26	186,243	+0.24(+0.55%)
Jan 07, 2016	44.01	46.45	44.00	44.02	226,588	-0.07(-0.16%)
Jan 06, 2016	45.14	45.58	43.82	44.09	171,203	-1.64(-3.59%)
Jan 05, 2016	48.11	48.54	45.30	45.73	169,675	-2.41(-5.01%)

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.