Indicators

Rogers Corp (NY: ROG )

116.68 -0.42 (-0.36%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	60.31	60.35	58.80	59.15	275,800	-1.50(-2.47%)
Dec 28, 2006	61.55	61.89	60.36	60.65	188,100	-1.15(-1.86%)
Dec 27, 2006	61.15	62.72	61.10	61.80	243,100	+0.94(+1.54%)
Dec 26, 2006	59.72	61.35	59.67	60.86	163,700	+1.24(+2.08%)
Dec 22, 2006	60.60	60.89	59.44	59.62	144,900	-0.97(-1.60%)
Dec 21, 2006	59.17	60.81	59.14	60.59	347,500	+1.25(+2.11%)
Dec 20, 2006	60.45	60.63	59.26	59.34	392,100	-1.21(-2.00%)
Dec 19, 2006	62.55	62.74	60.31	60.55	353,800	-2.55(-4.04%)
Dec 18, 2006	63.50	64.75	62.66	63.10	169,300	-0.77(-1.21%)
Dec 15, 2006	65.07	65.30	63.70	63.87	227,300	-1.24(-1.90%)
Dec 14, 2006	64.82	66.78	64.82	65.11	148,600	+0.20(+0.31%)
Dec 13, 2006	65.10	65.62	64.26	64.91	65,800	-0.09(-0.14%)
Dec 12, 2006	65.91	65.95	64.12	65.00	210,700	-0.91(-1.38%)
Dec 11, 2006	65.87	66.92	65.56	65.91	120,400	+0.04(+0.06%)
Dec 08, 2006	65.85	66.76	64.60	65.87	117,800	-0.28(-0.42%)
Dec 07, 2006	67.24	67.39	65.76	66.15	70,800	-1.13(-1.68%)
Dec 06, 2006	67.14	67.62	66.78	67.28	84,600	+0.12(+0.18%)
Dec 05, 2006	67.77	68.27	66.81	67.16	108,000	-0.59(-0.87%)
Dec 04, 2006	66.35	67.99	66.25	67.75	185,400	+0.36(+0.53%)

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.