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, 2014	64.65	65.44	64.50	64.70	140,068	-0.16(-0.25%)
Feb 27, 2014	64.04	64.99	64.04	64.86	80,305	+0.74(+1.15%)
Feb 26, 2014	63.00	64.24	62.98	64.12	157,772	+1.02(+1.62%)
Feb 25, 2014	62.50	63.99	62.10	63.10	174,100	+0.56(+0.90%)
Feb 24, 2014	60.51	62.60	59.88	62.54	198,308	+2.29(+3.80%)
Feb 21, 2014	59.58	60.25	59.34	60.25	110,503	+0.99(+1.67%)
Feb 20, 2014	58.10	59.56	58.00	59.26	76,811	+1.08(+1.86%)
Feb 19, 2014	58.18	58.94	58.05	58.18	43,968	-0.26(-0.44%)
Feb 18, 2014	58.96	59.20	58.31	58.44	61,256	-0.18(-0.31%)
Feb 14, 2014	58.04	58.62	58.62	58.62	29,300	+0.67(+1.16%)
Feb 13, 2014	57.59	58.37	57.20	57.95	51,914	+0.01(+0.02%)
Feb 12, 2014	57.79	58.32	57.34	57.94	32,318	+0.09(+0.16%)
Feb 11, 2014	57.41	57.85	56.70	57.85	70,713	+0.39(+0.68%)
Feb 10, 2014	57.84	57.98	57.22	57.46	39,241	-0.54(-0.93%)
Feb 07, 2014	57.33	58.05	57.08	58.00	88,773	+0.79(+1.38%)
Feb 06, 2014	58.02	58.49	56.88	57.21	36,731	-0.84(-1.45%)
Feb 05, 2014	57.55	58.05	56.17	58.05	66,888	+0.17(+0.29%)
Feb 04, 2014	59.26	59.51	57.80	57.88	63,326	-1.27(-2.15%)

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.