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 (%)
Feb 28, 2002	31.48	31.52	30.64	31.00	32,100	-0.45(-1.43%)
Feb 27, 2002	30.55	31.61	30.55	31.45	27,300	+0.90(+2.95%)
Feb 26, 2002	29.65	30.55	29.65	30.55	38,900	+0.86(+2.90%)
Feb 25, 2002	30.07	30.15	29.25	29.69	35,300	-0.38(-1.26%)
Feb 22, 2002	29.00	30.07	29.00	30.07	18,700	+0.96(+3.30%)
Feb 21, 2002	29.90	29.96	29.11	29.11	22,600	-0.90(-3.00%)
Feb 20, 2002	29.68	30.19	29.50	30.01	32,900	+0.25(+0.84%)
Feb 19, 2002	29.80	30.25	29.49	29.76	41,900	-0.09(-0.30%)
Feb 18, 2002	29.80	30.20	29.76	29.85	30,300	+0.00(+0.00%)
Feb 15, 2002	29.80	30.20	29.76	29.85	30,300	+0.10(+0.34%)
Feb 14, 2002	29.89	30.36	29.75	29.75	21,300	-0.15(-0.50%)
Feb 13, 2002	29.31	29.90	29.31	29.90	25,200	+0.60(+2.05%)
Feb 12, 2002	29.00	29.53	28.75	29.30	18,900	+0.30(+1.03%)
Feb 11, 2002	28.95	29.87	28.95	29.00	28,600	+0.05(+0.17%)
Feb 08, 2002	28.82	29.40	28.65	28.95	29,300	+0.04(+0.14%)
Feb 07, 2002	28.25	29.60	28.25	28.91	28,500	+0.51(+1.80%)
Feb 06, 2002	28.30	28.81	28.25	28.40	38,900	+0.05(+0.18%)
Feb 05, 2002	28.85	28.86	28.15	28.35	23,800	-0.55(-1.90%)
Feb 04, 2002	29.75	29.90	28.90	28.90	22,200	-0.90(-3.02%)

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.