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 28, 2013	47.61	48.11	47.51	47.71	40,441	+0.18(+0.38%)
Feb 27, 2013	46.66	48.09	46.42	47.53	110,265	+0.16(+0.34%)
Feb 26, 2013	47.44	47.79	47.14	47.37	74,281	+0.34(+0.72%)
Feb 25, 2013	48.71	49.16	47.00	47.03	85,517	-1.30(-2.69%)
Feb 22, 2013	47.41	48.45	47.41	48.33	86,857	+1.02(+2.16%)
Feb 21, 2013	46.62	47.57	46.43	47.31	100,624	+0.96(+2.07%)
Feb 20, 2013	49.00	49.19	46.31	46.35	184,145	-2.25(-4.63%)
Feb 19, 2013	47.14	48.89	47.14	48.60	205,056	+1.50(+3.18%)
Feb 15, 2013	47.60	47.71	46.71	47.10	153,040	-0.55(-1.15%)
Feb 14, 2013	47.64	47.99	47.40	47.65	120,243	-0.09(-0.19%)
Feb 13, 2013	48.38	48.52	47.61	47.74	71,424	-0.44(-0.91%)
Feb 12, 2013	47.27	48.43	47.27	48.18	106,112	+1.10(+2.34%)
Feb 11, 2013	47.24	47.37	46.78	47.08	37,993	-0.31(-0.65%)
Feb 08, 2013	47.03	47.64	47.03	47.39	50,352	+0.35(+0.74%)
Feb 07, 2013	47.20	47.26	46.72	47.04	63,653	-0.06(-0.13%)
Feb 06, 2013	47.48	47.63	47.00	47.10	78,151	+0.30(+0.64%)
Feb 04, 2013	46.85	47.07	46.67	46.80	106,916	-0.43(-0.91%)

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.