Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 137.78 139.75 136.56 137.99 179,200 -1.62(-1.16%)
May 30, 2019 136.84 141.73 136.84 139.61 185,520 +2.85(+2.08%)
May 29, 2019 135.80 140.94 135.30 136.76 149,098 -0.77(-0.56%)
May 28, 2019 136.68 139.88 136.68 137.53 209,073 +1.74(+1.28%)
May 24, 2019 133.63 138.16 132.53 135.79 150,800 +3.65(+2.76%)
May 23, 2019 132.89 134.12 130.63 132.14 188,148 -2.93(-2.17%)
May 22, 2019 139.38 140.50 131.75 135.07 341,681 -5.73(-4.07%)
May 21, 2019 139.85 145.48 137.50 140.80 629,191 +0.95(+0.68%)
May 20, 2019 139.21 141.19 122.52 139.85 1,162,441 -2.19(-1.54%)
May 17, 2019 169.48 170.29 141.88 142.04 933,000 -30.82(-17.83%)
May 16, 2019 183.19 183.48 169.41 172.86 209,984 -11.01(-5.99%)
May 15, 2019 178.55 185.08 178.55 183.87 176,200 +3.77(+2.09%)
May 14, 2019 177.35 182.32 177.27 180.10 176,651 +4.05(+2.30%)
May 13, 2019 178.60 179.56 175.00 176.05 173,770 -7.56(-4.12%)
May 10, 2019 181.94 185.17 180.19 183.61 137,700 +0.21(+0.11%)
May 09, 2019 181.72 183.66 179.30 183.40 137,177 -0.64(-0.35%)
May 08, 2019 190.52 190.86 183.34 184.04 242,439 -6.86(-3.59%)
May 07, 2019 186.77 191.29 186.77 190.90 282,142 +1.53(+0.81%)
May 06, 2019 188.00 191.68 187.42 189.37 283,515 -4.83(-2.49%)
May 03, 2019 191.90 194.68 190.26 194.20 212,600 +0.96(+0.50%)
May 02, 2019 189.83 197.95 189.47 193.24 350,903 +2.42(+1.27%)
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.