Indicators

Rogers Corp (NY: ROG )

117.42 +0.51 (+0.44%)

Streaming Delayed Price Updated: 11:04 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	78.39	80.18	77.86	79.95	88,571	+1.24(+1.58%)
Jan 30, 2017	79.39	79.99	77.93	78.71	63,288	-1.76(-2.19%)
Jan 27, 2017	80.61	80.97	79.36	80.47	48,187	-0.13(-0.16%)
Jan 26, 2017	79.93	80.94	79.48	80.60	71,824	+0.37(+0.46%)
Jan 25, 2017	80.00	81.57	79.23	80.23	83,822	+0.68(+0.85%)
Jan 24, 2017	78.75	79.86	78.69	79.55	68,856	+1.24(+1.58%)
Jan 23, 2017	78.09	78.64	77.72	78.31	64,494	+0.04(+0.05%)
Jan 20, 2017	78.93	78.93	77.97	78.27	49,837	-0.38(-0.48%)
Jan 19, 2017	79.56	80.13	78.30	78.65	59,184	-0.58(-0.73%)
Jan 18, 2017	78.80	80.44	78.76	79.23	101,377	+0.82(+1.05%)
Jan 17, 2017	81.25	81.50	78.00	78.41	103,308	-3.30(-4.04%)
Jan 13, 2017		81.71	81.71	81.71	0	+0.86(+1.06%)
Jan 12, 2017	80.00	80.90	78.72	80.85	92,587	+0.42(+0.52%)
Jan 11, 2017	80.65	80.70	78.90	80.43	110,162	-0.23(-0.29%)
Jan 10, 2017	78.55	81.14	76.85	80.66	167,726	+2.87(+3.69%)
Jan 09, 2017	78.20	78.74	76.20	77.79	129,093	+0.25(+0.32%)
Jan 06, 2017	78.21	78.56	77.39	77.54	61,667	-0.06(-0.08%)
Jan 05, 2017	78.81	79.06	76.96	77.60	81,541	-0.70(-0.89%)
Jan 04, 2017	77.72	78.95	77.19	78.30	93,452	+1.31(+1.70%)

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.