Indicators

Rogers Corp (NY: ROG )

120.60 -0.04 (-0.03%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	148.92	149.36	146.22	146.91	104,554	-3.61(-2.40%)
Nov 27, 2020	149.70	151.85	148.86	150.52	36,200	-0.36(-0.24%)
Nov 25, 2020	155.24	155.27	150.12	150.88	110,100	-5.81(-3.71%)
Nov 24, 2020	153.82	156.85	151.92	156.69	103,636	+5.15(+3.40%)
Nov 23, 2020	148.83	152.14	146.60	151.54	73,196	+6.64(+4.58%)
Nov 20, 2020	143.53	145.81	143.04	144.90	52,200	+0.04(+0.03%)
Nov 19, 2020	145.00	145.03	141.46	144.86	69,922	-0.05(-0.03%)
Nov 18, 2020	147.00	148.75	144.59	144.91	139,791	-0.59(-0.41%)
Nov 17, 2020	143.49	146.35	141.22	145.50	116,596	+0.23(+0.16%)
Nov 16, 2020	141.48	145.49	141.24	145.27	99,162	+6.61(+4.77%)
Nov 13, 2020	136.82	139.78	136.82	138.66	74,900	+3.65(+2.70%)
Nov 12, 2020	136.13	137.96	132.46	135.01	106,119	-2.51(-1.83%)
Nov 11, 2020	138.14	138.14	135.15	137.52	92,846	+0.08(+0.06%)
Nov 10, 2020	134.23	140.52	134.23	137.44	156,095	+4.66(+3.51%)
Nov 09, 2020	134.38	138.74	132.68	132.78	132,710	+4.83(+3.77%)
Nov 06, 2020	126.77	129.97	126.53	127.95	123,800	+1.72(+1.36%)
Nov 05, 2020	122.28	126.85	121.91	126.23	117,829	+6.06(+5.04%)
Nov 04, 2020	115.90	121.40	115.00	120.17	85,643	+2.53(+2.15%)
Nov 03, 2020	118.30	120.70	116.47	117.64	111,212	+1.22(+1.05%)

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.