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 31, 2018	99.76	100.04	97.00	99.06	94,700	+0.08(+0.08%)
Dec 28, 2018	96.32	101.35	95.63	98.98	146,900	+2.58(+2.68%)
Dec 27, 2018	93.09	96.43	91.90	96.40	98,755	+0.74(+0.77%)
Dec 26, 2018	91.92	95.80	89.21	95.66	112,825	+4.66(+5.12%)
Dec 24, 2018	92.19	94.87	91.00	91.00	49,800	-2.15(-2.31%)
Dec 21, 2018	95.03	95.38	92.90	93.15	388,500	-2.17(-2.28%)
Dec 20, 2018	98.63	100.17	94.16	95.32	143,413	-4.02(-4.05%)
Dec 19, 2018	100.85	105.22	98.75	99.34	104,836	-1.68(-1.66%)
Dec 18, 2018	103.77	105.14	100.15	101.02	123,141	-2.02(-1.96%)
Dec 17, 2018	101.67	105.50	100.68	103.04	135,951	+0.90(+0.88%)
Dec 14, 2018	104.43	105.40	101.35	102.14	182,500	-3.64(-3.44%)
Dec 13, 2018	108.45	108.45	105.65	105.78	131,230	-1.72(-1.60%)
Dec 12, 2018	108.05	111.50	106.64	107.50	174,863	+1.34(+1.26%)
Dec 11, 2018	111.07	111.07	104.88	106.16	160,608	-3.39(-3.09%)
Dec 10, 2018	114.50	114.67	108.02	109.55	151,706	-5.16(-4.50%)
Dec 07, 2018	120.48	120.93	114.29	114.71	136,000	-5.89(-4.88%)
Dec 06, 2018	125.31	125.31	118.78	120.60	179,389	-7.25(-5.67%)
Dec 04, 2018	133.85	133.85	125.86	127.85	147,600	-6.46(-4.81%)

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.