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 26, 2021	179.33	184.60	176.77	181.48	80,500	+4.52(+2.55%)
Feb 25, 2021	184.24	186.87	175.62	176.96	62,121	-9.36(-5.02%)
Feb 24, 2021	183.35	189.11	180.32	186.32	117,383	+1.74(+0.94%)
Feb 23, 2021	189.38	189.38	181.05	184.58	148,053	-7.31(-3.81%)
Feb 22, 2021	183.45	195.38	181.00	191.89	100,352	+5.91(+3.18%)
Feb 19, 2021	175.84	192.81	174.00	185.98	135,200	+15.56(+9.13%)
Feb 18, 2021	174.44	174.44	170.03	170.42	53,965	-4.16(-2.38%)
Feb 17, 2021	178.18	178.38	172.88	174.58	42,393	-5.67(-3.15%)
Feb 16, 2021	181.96	182.24	178.01	180.25	42,347	+0.99(+0.55%)
Feb 12, 2021	179.89	182.27	178.29	179.26	43,500	-1.54(-0.85%)
Feb 11, 2021	177.61	181.26	177.06	180.80	58,882	+4.38(+2.48%)
Feb 10, 2021	184.02	184.68	175.82	176.42	61,382	-5.08(-2.80%)
Feb 09, 2021	177.16	183.65	177.16	181.50	50,093	+3.42(+1.92%)
Feb 08, 2021	173.75	178.59	173.75	178.08	45,653	+5.98(+3.47%)
Feb 05, 2021	170.51	172.10	167.70	172.10	44,200	+2.26(+1.33%)
Feb 04, 2021	167.21	170.03	167.21	169.84	43,416	+3.00(+1.80%)
Feb 03, 2021	165.78	168.22	163.63	166.84	40,112	-0.31(-0.19%)
Feb 02, 2021	168.54	169.71	163.35	167.15	40,280	+2.14(+1.30%)

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.