Skip to main content

Rogers Corp (NY: ROG )

119.38 -1.10 (-0.91%)
Streaming Delayed Price Updated: 2:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 130.05 130.05 128.07 129.40 160,682 -0.48(-0.37%)
Nov 29, 2023 132.46 133.89 129.00 129.88 78,910 -1.18(-0.90%)
Nov 28, 2023 131.90 132.70 130.36 131.06 86,948 -1.48(-1.12%)
Nov 27, 2023 132.47 133.09 131.37 132.54 87,744 -0.82(-0.61%)
Nov 24, 2023 132.51 134.35 130.84 133.36 38,388 +0.54(+0.41%)
Nov 22, 2023 132.66 133.42 130.13 132.82 92,677 +1.60(+1.22%)
Nov 21, 2023 131.52 133.51 129.96 131.22 70,495 -1.32(-1.00%)
Nov 20, 2023 131.00 133.22 130.53 132.54 83,389 +1.22(+0.93%)
Nov 17, 2023 131.77 132.22 129.28 131.32 127,427 +1.11(+0.85%)
Nov 16, 2023 132.11 133.46 129.30 130.21 117,498 -1.37(-1.04%)
Nov 15, 2023 129.88 133.35 129.88 131.58 111,292 +1.66(+1.28%)
Nov 14, 2023 126.64 131.28 126.42 129.92 95,593 +6.26(+5.06%)
Nov 13, 2023 124.45 125.49 123.48 123.66 90,835 -1.40(-1.12%)
Nov 10, 2023 122.63 127.56 120.94 125.06 160,498 +2.17(+1.77%)
Nov 09, 2023 122.41 124.20 121.45 122.89 100,628 +0.74(+0.61%)
Nov 08, 2023 120.83 122.89 119.47 122.15 118,065 +2.04(+1.70%)
Nov 07, 2023 117.58 120.48 117.58 120.11 100,653 +1.85(+1.56%)
Nov 06, 2023 118.65 119.20 117.17 118.26 104,555 -0.50(-0.42%)
Nov 03, 2023 119.89 121.38 117.57 118.76 96,572 +0.80(+0.68%)
Nov 02, 2023 121.53 121.61 115.13 117.96 119,722 -1.73(-1.45%)
Nov 01, 2023 121.98 123.63 119.32 119.69 143,477 -3.20(-2.60%)
Oct 31, 2023 122.22 123.53 121.08 122.89 101,934 +0.53(+0.43%)
Oct 30, 2023 121.16 123.56 120.17 122.36 88,505 +2.71(+2.26%)
Oct 27, 2023 123.36 123.36 118.83 119.65 171,091 +0.54(+0.45%)
Oct 26, 2023 117.56 119.87 116.84 119.11 275,137 +1.28(+1.09%)
Oct 25, 2023 122.04 123.99 116.91 117.83 152,416 -5.43(-4.41%)
Oct 24, 2023 123.42 124.82 123.03 123.26 89,862 +0.23(+0.19%)
Oct 23, 2023 123.75 124.70 122.87 123.03 108,585 -1.34(-1.08%)
Oct 20, 2023 124.39 125.26 123.72 124.37 109,071 +0.09(+0.07%)
Oct 19, 2023 126.06 128.21 123.80 124.28 185,429 -2.90(-2.28%)
Oct 18, 2023 126.11 127.51 125.91 127.18 97,319 -0.50(-0.39%)
Oct 17, 2023 125.30 128.29 125.30 127.68 94,341 +1.28(+1.01%)
Oct 16, 2023 125.05 127.88 123.33 126.40 102,936 +3.34(+2.71%)
Oct 13, 2023 126.23 127.96 122.17 123.06 132,703 -3.66(-2.89%)
Oct 12, 2023 130.40 134.26 126.31 126.72 71,614 -3.34(-2.57%)
Oct 11, 2023 129.98 131.44 129.08 130.06 206,059 +0.31(+0.24%)
Oct 10, 2023 128.22 130.32 128.22 129.75 237,975 +2.56(+2.01%)
Oct 09, 2023 127.66 128.82 125.64 127.19 82,213 -1.25(-0.97%)
Oct 06, 2023 129.54 130.66 128.24 128.44 84,805 -1.95(-1.50%)
Oct 05, 2023 130.67 134.36 128.57 130.39 133,885 -0.01(-0.01%)
Oct 04, 2023 130.16 131.58 128.96 130.40 101,488 +0.85(+0.66%)
Oct 03, 2023 129.96 131.59 128.92 129.55 63,850 -1.24(-0.95%)
Oct 02, 2023 130.68 131.45 129.41 130.79 101,058 -0.68(-0.52%)
Sep 29, 2023 133.93 133.93 130.13 131.47 207,901 -0.39(-0.30%)
Sep 28, 2023 129.87 132.28 129.87 131.86 288,082 +2.09(+1.61%)
Sep 27, 2023 130.23 132.49 129.25 129.77 111,246 +0.59(+0.46%)
Sep 26, 2023 133.55 133.55 126.50 129.18 216,758 -4.76(-3.55%)
Sep 25, 2023 134.31 134.77 133.81 133.94 124,211 -0.64(-0.48%)
Sep 22, 2023 138.18 138.34 134.55 134.58 132,907 -2.63(-1.92%)
Sep 21, 2023 136.62 138.73 135.75 137.21 107,512 -0.61(-0.44%)
Sep 20, 2023 139.15 139.22 137.74 137.82 83,843 -0.68(-0.49%)
Sep 19, 2023 138.91 140.82 138.07 138.50 106,826 -0.12(-0.09%)
Sep 18, 2023 141.44 143.74 137.11 138.62 269,908 -2.08(-1.48%)
Sep 15, 2023 138.37 141.65 137.51 140.70 917,071 +2.11(+1.52%)
Sep 14, 2023 134.89 138.59 134.54 138.59 196,215 +6.25(+4.72%)
Sep 13, 2023 132.58 135.06 130.39 132.34 165,614 -0.44(-0.33%)
Sep 12, 2023 131.05 133.14 130.84 132.78 212,881 +1.51(+1.15%)
Sep 11, 2023 132.91 132.91 130.42 131.27 162,561 -0.08(-0.06%)
Sep 08, 2023 135.39 135.67 130.81 131.35 133,235 -4.78(-3.51%)
Sep 07, 2023 136.29 137.43 135.00 136.13 219,011 -1.79(-1.30%)
Sep 06, 2023 137.09 139.19 135.43 137.92 172,077 -0.11(-0.08%)
Sep 05, 2023 146.05 146.78 137.31 138.03 223,477 -8.17(-5.59%)
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.