Indicators

Rogers Corp (NY: ROG )

116.91 -1.41 (-1.19%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	103.61	106.20	102.84	102.94	254,103	+0.36(+0.35%)
Apr 27, 2017	95.00	103.32	94.40	102.58	521,700	+10.11(+10.93%)
Apr 26, 2017	89.47	92.79	89.39	92.47	339,073	+3.23(+3.62%)
Apr 25, 2017	87.90	89.59	87.68	89.24	126,327	+2.11(+2.42%)
Apr 24, 2017	86.00	87.62	85.15	87.13	130,496	+1.67(+1.95%)
Apr 21, 2017	85.54	86.80	85.30	85.46	165,300	+0.24(+0.28%)
Apr 20, 2017	84.01	85.72	83.86	85.22	247,444	+1.87(+2.24%)
Apr 19, 2017	81.99	83.71	81.96	83.35	210,594	+1.36(+1.66%)
Apr 18, 2017	81.94	82.26	81.40	81.99	113,500	-0.24(-0.29%)
Apr 17, 2017	81.54	82.32	81.12	82.23	91,041	+0.59(+0.72%)
Apr 13, 2017	82.65	83.21	81.45	81.64	55,287	-1.25(-1.51%)
Apr 12, 2017	84.66	84.83	82.47	82.89	107,193	-1.47(-1.74%)
Apr 11, 2017	81.23	84.36	80.63	84.36	296,931	+2.97(+3.65%)
Apr 10, 2017	81.87	83.22	80.89	81.39	58,648	-0.87(-1.06%)
Apr 07, 2017	81.60	82.88	81.60	82.26	108,558	+0.02(+0.02%)
Apr 06, 2017	81.65	82.44	80.35	82.24	77,092	+0.64(+0.78%)
Apr 05, 2017	83.32	83.69	81.15	81.60	86,654	-1.35(-1.63%)
Apr 04, 2017	83.13	84.68	82.07	82.95	74,549	-0.14(-0.17%)

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.