Indicators

Rogers Corp (NY: ROG )

119.57 -0.49 (-0.41%)

Official Closing Price Updated: 6:30 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	27.54	28.22	26.89	28.16	81,587	+0.49(+1.77%)
Nov 27, 2009	27.67	28.18	27.59	27.67	42,558	-1.11(-3.86%)
Nov 25, 2009	29.03	29.19	28.77	28.78	34,699	-0.14(-0.48%)
Nov 24, 2009	29.24	29.31	28.66	28.92	79,750	-0.61(-2.07%)
Nov 23, 2009	28.91	29.99	28.91	29.53	68,898	+0.98(+3.43%)
Nov 20, 2009	28.46	29.25	28.18	28.55	63,170	-0.14(-0.49%)
Nov 19, 2009	29.25	29.25	28.08	28.69	70,740	-0.93(-3.14%)
Nov 18, 2009	29.94	29.99	28.76	29.62	91,779	-0.08(-0.27%)
Nov 17, 2009	29.56	30.13	28.72	29.70	28,727	+0.07(+0.24%)
Nov 16, 2009	28.74	29.89	28.50	29.63	78,122	+1.09(+3.82%)
Nov 13, 2009	28.70	28.80	27.78	28.54	37,650	-0.08(-0.28%)
Nov 12, 2009	29.56	30.12	28.49	28.62	42,172	-1.07(-3.60%)
Nov 11, 2009	29.70	30.47	29.16	29.69	63,352	+0.19(+0.64%)
Nov 10, 2009	29.88	30.30	29.25	29.50	61,556	-0.48(-1.60%)
Nov 09, 2009	29.19	30.00	29.16	29.98	66,206	+1.16(+4.02%)
Nov 06, 2009	28.59	29.33	28.05	28.82	40,267	-0.06(-0.21%)
Nov 05, 2009	28.85	29.49	28.48	28.88	99,084	+0.37(+1.30%)
Nov 04, 2009	29.11	29.95	28.40	28.51	102,620	-0.33(-1.14%)
Nov 03, 2009	27.11	28.97	26.40	28.84	220,461	+2.64(+10.08%)

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.