Indicators

Rogers Corp (NY: ROG )

117.99 -1.71 (-1.43%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	41.31	41.81	41.00	41.52	29,974	+0.16(+0.39%)
Apr 28, 2011	41.70	41.77	40.97	41.36	45,600	-0.53(-1.27%)
Apr 27, 2011	42.10	42.15	41.63	41.89	36,647	-0.29(-0.69%)
Apr 26, 2011	41.61	42.73	41.38	42.18	59,765	+0.79(+1.91%)
Apr 25, 2011	41.51	41.55	41.17	41.39	15,177	-0.27(-0.65%)
Apr 21, 2011	41.30	41.67	40.89	41.66	49,019	+0.36(+0.87%)
Apr 20, 2011	41.05	41.74	40.82	41.30	59,998	+0.88(+2.18%)
Apr 19, 2011	40.96	41.11	39.96	40.42	34,626	-0.32(-0.79%)
Apr 18, 2011	41.01	41.01	40.27	40.74	59,825	-1.03(-2.47%)
Apr 15, 2011	41.25	41.96	40.75	41.77	92,178	+0.48(+1.16%)
Apr 14, 2011	40.12	41.36	40.02	41.29	81,819	+0.72(+1.77%)
Apr 13, 2011	41.59	41.76	40.04	40.57	205,722	-1.77(-4.18%)
Apr 12, 2011	43.11	43.11	42.12	42.34	93,347	-0.99(-2.28%)
Apr 11, 2011	43.74	44.35	42.78	43.33	44,044	-0.44(-1.01%)
Apr 08, 2011	44.72	44.72	43.50	43.77	31,259	-0.67(-1.51%)
Apr 07, 2011	45.06	45.15	44.21	44.44	32,889	-0.59(-1.31%)
Apr 06, 2011	44.80	45.26	44.71	45.03	28,046	+0.30(+0.67%)
Apr 05, 2011	44.76	44.95	44.54	44.73	58,405	-0.03(-0.07%)
Apr 04, 2011	44.85	45.10	44.38	44.76	54,914	-0.08(-0.18%)

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.