Indicators

Rogers Corp (NY: ROG )

121.02 +0.42 (+0.35%)

Streaming Delayed Price Updated: 1:25 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	137.02	140.82	136.00	139.59	295,613	+2.40(+1.75%)
Jan 30, 2023	135.24	137.29	135.04	137.19	253,643	+0.62(+0.45%)
Jan 27, 2023	134.76	136.57	134.76	136.57	178,757	+1.21(+0.89%)
Jan 26, 2023	133.45	135.41	132.90	135.36	228,372	+1.76(+1.32%)
Jan 25, 2023	130.00	134.47	129.36	133.60	296,371	+2.40(+1.83%)
Jan 24, 2023	132.10	132.53	130.47	131.20	209,051	-1.03(-0.78%)
Jan 23, 2023	133.00	133.26	131.36	132.23	289,683	-0.75(-0.56%)
Jan 20, 2023	130.70	132.99	129.50	132.98	213,927	+3.00(+2.31%)
Jan 19, 2023	129.62	130.97	127.94	129.98	307,514	-0.08(-0.06%)
Jan 18, 2023	131.00	131.82	129.39	130.06	321,917	+0.06(+0.05%)
Jan 17, 2023	129.04	130.52	126.28	130.00	303,246	-0.01(-0.01%)
Jan 13, 2023	126.97	130.76	126.04	130.01	399,571	+2.12(+1.66%)
Jan 12, 2023	125.03	128.69	124.41	127.89	451,439	+3.22(+2.58%)
Jan 11, 2023	122.71	125.48	122.71	124.67	317,595	+2.22(+1.81%)
Jan 10, 2023	120.66	123.44	120.66	122.45	149,281	+1.04(+0.86%)
Jan 09, 2023	119.62	122.64	118.28	121.41	396,267	+2.06(+1.73%)
Jan 06, 2023	119.00	121.01	117.70	119.35	231,114	+0.78(+0.66%)
Jan 05, 2023	118.04	119.37	116.37	118.57	355,034	+0.20(+0.17%)
Jan 04, 2023	120.52	121.03	117.33	118.37	195,878	-0.72(-0.60%)

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.