Indicators

Rogers Corp (NY: ROG )

117.10 +0.19 (+0.16%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	130.45	131.65	129.98	130.02	46,900	-0.52(-0.40%)
Nov 27, 2019	131.81	132.28	129.60	130.54	74,500	-0.43(-0.33%)
Nov 26, 2019	130.47	131.59	128.85	130.97	117,449	+0.08(+0.06%)
Nov 25, 2019	131.33	132.41	129.48	130.89	106,165	+1.62(+1.25%)
Nov 22, 2019	129.72	129.76	128.43	129.27	95,300	+0.31(+0.24%)
Nov 21, 2019	128.97	129.93	128.25	128.96	161,174	+0.27(+0.21%)
Nov 20, 2019	128.29	130.64	127.34	128.69	181,630	-0.37(-0.29%)
Nov 19, 2019	128.02	129.50	126.49	129.06	114,468	+1.42(+1.11%)
Nov 18, 2019	127.71	128.62	125.67	127.64	119,803	-0.46(-0.36%)
Nov 15, 2019	129.72	129.75	127.69	128.10	121,900	-0.26(-0.20%)
Nov 14, 2019	131.35	131.52	128.00	128.36	96,960	-3.67(-2.78%)
Nov 13, 2019	132.66	134.46	131.93	132.03	108,585	-1.80(-1.34%)
Nov 12, 2019	133.10	135.32	131.97	133.83	90,778	+1.08(+0.81%)
Nov 11, 2019	135.93	135.93	132.46	132.75	127,420	-4.23(-3.09%)
Nov 08, 2019	141.64	145.21	136.32	136.98	132,600	-4.85(-3.42%)
Nov 07, 2019	140.70	142.02	138.21	141.83	179,322	+3.87(+2.81%)
Nov 06, 2019	144.65	144.65	136.05	137.96	204,477	-6.84(-4.72%)
Nov 05, 2019	147.27	152.77	144.67	144.80	207,149	-1.68(-1.15%)
Nov 04, 2019	136.31	147.08	135.21	146.48	252,392	+12.41(+9.26%)

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.