Indicators

Rogers Corp (NY: ROG )

117.10 +0.19 (+0.16%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	38.75	39.35	37.09	37.09	145,301	-1.62(-4.18%)
Feb 28, 2012	39.26	39.31	38.45	38.71	44,491	-0.58(-1.48%)
Feb 27, 2012	39.03	39.43	38.26	39.29	53,945	-0.12(-0.30%)
Feb 24, 2012	39.55	39.56	39.27	39.41	44,271	-0.04(-0.10%)
Feb 23, 2012	39.51	39.74	39.02	39.45	125,470	+0.10(+0.25%)
Feb 22, 2012	39.73	40.03	39.21	39.35	126,091	-0.44(-1.11%)
Feb 21, 2012	40.67	41.12	38.75	39.79	214,699	-0.61(-1.51%)
Feb 17, 2012	41.04	41.24	39.79	40.40	271,379	-1.48(-3.53%)
Feb 16, 2012	40.71	42.29	40.71	41.88	64,552	+1.27(+3.13%)
Feb 15, 2012	40.41	41.20	40.11	40.61	54,588	-0.15(-0.37%)
Feb 14, 2012	41.08	41.10	40.12	40.76	47,695	-0.55(-1.33%)
Feb 13, 2012	41.14	41.38	40.79	41.31	45,044	+0.79(+1.95%)
Feb 10, 2012	40.71	40.92	40.33	40.52	44,199	-0.75(-1.82%)
Feb 09, 2012	41.67	41.79	41.21	41.27	25,518	-0.26(-0.63%)
Feb 08, 2012	41.52	41.76	40.93	41.53	84,128	+0.22(+0.53%)
Feb 07, 2012	41.53	41.83	40.85	41.31	70,233	-0.41(-0.98%)
Feb 06, 2012	41.02	41.99	40.74	41.72	95,993	+0.36(+0.87%)
Feb 03, 2012	40.27	41.47	40.10	41.36	175,330	+1.70(+4.29%)
Feb 02, 2012	39.69	40.01	39.61	39.66	55,784	-0.05(-0.13%)

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.