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 (%)
May 29, 2009	17.00	17.30	16.66	17.06	220,898	+0.05(+0.29%)
May 28, 2009	17.38	17.49	16.72	17.01	220,482	-0.26(-1.51%)
May 27, 2009	17.58	17.78	17.26	17.27	209,091	-0.39(-2.21%)
May 26, 2009	17.27	17.94	17.04	17.66	262,370	+0.25(+1.44%)
May 22, 2009	18.34	18.34	17.27	17.41	191,751	-0.86(-4.71%)
May 21, 2009	18.26	18.45	17.64	18.27	145,992	-0.31(-1.67%)
May 20, 2009	19.33	19.64	18.43	18.58	214,166	-0.64(-3.33%)
May 19, 2009	19.46	19.80	18.84	19.22	100,609	-0.16(-0.83%)
May 18, 2009	19.12	19.63	18.80	19.38	97,835	+0.48(+2.54%)
May 15, 2009	18.74	19.17	18.26	18.90	159,431	+0.14(+0.75%)
May 14, 2009	18.84	19.68	18.36	18.76	296,164	-0.08(-0.42%)
May 13, 2009	20.50	20.51	18.70	18.84	221,213	-2.06(-9.86%)
May 12, 2009	21.41	21.81	20.05	20.90	197,385	-0.42(-1.97%)
May 11, 2009	21.67	21.67	21.01	21.32	123,454	-0.43(-1.98%)
May 08, 2009	21.90	22.46	21.10	21.75	224,174	+0.32(+1.49%)
May 07, 2009	22.32	22.32	20.92	21.43	235,130	-0.59(-2.68%)
May 06, 2009	22.86	23.27	21.77	22.02	172,133	-0.80(-3.51%)
May 05, 2009	25.03	25.64	22.62	22.82	248,624	-3.08(-11.89%)
May 04, 2009	25.62	25.91	25.26	25.90	86,376	+0.66(+2.61%)

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.