Indicators

Rogers Corp (NY: ROG )

116.93 -0.17 (-0.15%)

Streaming Delayed Price Updated: 12:13 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	71.46	71.51	70.38	70.82	49,678	-0.43(-0.60%)
Nov 26, 2014	71.75	71.25	71.25	71.25	71,600	-0.63(-0.88%)
Nov 25, 2014	72.27	72.34	71.25	71.88	86,299	-0.46(-0.64%)
Nov 24, 2014	71.69	72.37	70.52	72.34	174,333	+0.98(+1.37%)
Nov 21, 2014	71.85	72.50	70.99	71.36	126,238	+0.39(+0.55%)
Nov 20, 2014	69.25	71.15	68.81	70.97	184,514	+1.41(+2.03%)
Nov 19, 2014	72.00	72.00	69.11	69.56	51,895	-2.39(-3.32%)
Nov 18, 2014	71.31	72.46	71.19	71.95	38,230	+0.78(+1.10%)
Nov 17, 2014	72.50	73.13	71.08	71.17	79,651	-1.10(-1.52%)
Nov 14, 2014	72.26	72.50	71.71	72.27	53,700	+0.29(+0.40%)
Nov 13, 2014	72.58	72.76	71.68	71.98	76,468	-0.80(-1.10%)
Nov 12, 2014	71.27	72.86	70.91	72.78	136,662	+1.51(+2.12%)
Nov 11, 2014	71.02	71.46	70.61	71.27	56,803	+0.25(+0.35%)
Nov 10, 2014	71.15	71.48	70.44	71.02	57,569	-0.05(-0.07%)
Nov 07, 2014	70.68	71.13	70.48	71.07	87,088	+0.40(+0.57%)
Nov 06, 2014	70.26	70.91	70.21	70.67	130,919	+0.15(+0.21%)
Nov 05, 2014	69.95	70.78	69.55	70.52	88,754	+0.87(+1.25%)
Nov 04, 2014	68.59	69.79	68.25	69.65	81,309	+0.70(+1.02%)

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.