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 27, 2004	51.22	52.00	51.07	52.00	72,500	+0.53(+1.03%)
Feb 26, 2004	50.35	51.70	50.28	51.47	62,600	+0.97(+1.92%)
Feb 25, 2004	50.50	50.75	50.25	50.50	50,500	-0.20(-0.39%)
Feb 24, 2004	49.57	51.14	49.45	50.70	135,900	+0.88(+1.77%)
Feb 23, 2004	51.30	51.42	49.71	49.82	103,400	-1.48(-2.88%)
Feb 20, 2004	52.40	52.40	50.90	51.30	113,900	-0.90(-1.72%)
Feb 19, 2004	53.90	54.00	52.20	52.20	78,100	-1.67(-3.10%)
Feb 18, 2004	54.00	54.05	53.40	53.87	56,900	-0.27(-0.50%)
Feb 17, 2004	52.40	54.38	52.40	54.14	47,000	+2.10(+4.04%)
Feb 13, 2004	53.37	53.45	52.03	52.04	57,800	-1.18(-2.22%)
Feb 12, 2004	53.80	53.80	53.21	53.22	39,500	-0.74(-1.37%)
Feb 11, 2004	54.10	54.10	53.05	53.96	48,700	-0.39(-0.72%)
Feb 10, 2004	54.10	54.48	52.95	54.35	127,500	+0.20(+0.37%)
Feb 09, 2004	51.65	54.35	51.65	54.15	148,200	+0.76(+1.42%)
Feb 06, 2004	50.00	53.95	50.00	53.39	188,800	+3.84(+7.75%)
Feb 05, 2004	46.50	50.00	46.31	49.55	210,600	+5.59(+12.72%)
Feb 04, 2004	45.80	45.80	43.87	43.96	57,300	-1.74(-3.81%)
Feb 03, 2004	46.10	46.10	44.80	45.70	61,700	-0.30(-0.65%)

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.