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, 2022	272.87		272.30	272.95	411,448	-0.02(-0.01%)
Jan 28, 2022	272.78	273.00	272.21	272.97	410,940	-0.03(-0.01%)
Jan 27, 2022	272.84	273.10	272.05	273.00	377,048	+0.43(+0.16%)
Jan 26, 2022	273.01	273.32	272.09	272.57	331,298	+0.57(+0.21%)
Jan 25, 2022	273.00	273.33	272.00	272.00	658,663	-1.64(-0.60%)
Jan 24, 2022	272.92	273.96	272.30	273.64	493,881	+0.88(+0.32%)
Jan 21, 2022	272.98	273.87	272.22	272.76	456,392	-0.26(-0.10%)
Jan 20, 2022	273.16	273.46	272.75	273.02	240,216	-0.02(-0.01%)
Jan 19, 2022	273.14	273.33	272.62	273.04	340,841	+0.04(+0.01%)
Jan 18, 2022	273.17	273.34	272.60	273.00	262,126	-0.36(-0.13%)
Jan 14, 2022				273.36	0	+0.14(+0.05%)
Jan 13, 2022	273.17	273.44	272.52	273.22	152,562	+0.45(+0.16%)
Jan 12, 2022	273.36	273.60	272.20	272.77	561,839	-0.45(-0.16%)
Jan 11, 2022	273.37	273.40	272.70	273.22	265,504	-0.26(-0.10%)
Jan 10, 2022	273.33	273.79	272.67	273.48	186,119	-0.48(-0.18%)
Jan 07, 2022	273.55	274.17	272.00	273.96	295,350	+0.51(+0.19%)
Jan 06, 2022	273.13	274.14	273.13	273.45	249,712	+0.25(+0.09%)
Jan 05, 2022	273.01	273.90	272.87	273.20	304,045	+0.19(+0.07%)
Jan 04, 2022	273.30	273.59	272.47	273.01	270,404	-0.39(-0.14%)

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.