Skip to main content

Rogers Corp (NY: ROG )

118.69 -1.79 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 258.82 262.09 258.02 262.09 143,712 +2.06(+0.79%)
Jun 29, 2022 259.52 260.79 256.69 260.03 205,275 +0.70(+0.27%)
Jun 28, 2022 261.10 261.92 259.33 259.33 102,274 -1.17(-0.45%)
Jun 27, 2022 261.18 261.80 260.17 260.50 159,564 +0.97(+0.37%)
Jun 24, 2022 259.74 262.31 259.50 259.53 241,988 -0.61(-0.23%)
Jun 23, 2022 260.73 262.06 259.50 260.14 133,471 +0.56(+0.22%)
Jun 22, 2022 259.00 261.31 259.00 259.58 140,707 +0.41(+0.16%)
Jun 21, 2022 260.71 260.71 256.79 259.17 157,779 -0.21(-0.08%)
Jun 17, 2022 258.68 260.37 256.17 259.38 224,731 +2.30(+0.89%)
Jun 16, 2022 255.95 257.34 253.32 257.08 160,366 +1.03(+0.40%)
Jun 15, 2022 255.10 257.59 253.70 256.05 240,331 +2.61(+1.03%)
Jun 14, 2022 255.40 257.93 252.87 253.44 193,203 -1.90(-0.74%)
Jun 13, 2022 258.57 259.89 254.38 255.34 165,926 -4.57(-1.76%)
Jun 10, 2022 259.89 261.00 259.21 259.91 86,461 -0.87(-0.33%)
Jun 09, 2022 260.20 261.57 260.20 260.78 65,124 +0.52(+0.20%)
Jun 08, 2022 260.10 262.22 260.10 260.26 127,721 -1.03(-0.39%)
Jun 07, 2022 261.38 263.10 259.49 261.29 130,603 -0.48(-0.18%)
Jun 06, 2022 264.84 267.05 260.51 261.77 161,658 -2.84(-1.07%)
Jun 03, 2022 264.10 265.40 262.93 264.61 123,146 +0.10(+0.04%)
Jun 02, 2022 261.90 264.97 261.90 264.51 154,327 +2.25(+0.86%)
Jun 01, 2022 265.69 265.69 261.93 262.26 128,562 -3.12(-1.18%)
May 31, 2022 264.99 265.74 262.08 265.38 132,258 +0.03(+0.01%)
May 27, 2022 261.79 265.37 260.98 265.35 104,919 +3.25(+1.24%)
May 26, 2022 260.64 262.36 260.54 262.10 227,668 +1.76(+0.68%)
May 25, 2022 259.00 262.05 259.00 260.34 98,212 +0.46(+0.18%)
May 24, 2022 261.39 262.71 258.38 259.88 147,093 -1.64(-0.63%)
May 23, 2022 259.79 261.67 257.19 261.52 158,399 +2.19(+0.84%)
May 20, 2022 257.91 259.33 256.16 259.33 132,758 +2.60(+1.01%)
May 19, 2022 251.87 258.69 251.87 256.73 222,090 +1.91(+0.75%)
May 18, 2022 258.72 262.89 254.37 254.82 267,752 -7.31(-2.79%)
May 17, 2022 260.08 262.51 260.08 262.13 124,538 +2.27(+0.87%)
May 16, 2022 263.95 263.99 259.79 259.86 159,846 -3.89(-1.47%)
May 13, 2022 271.50 271.50 258.40 263.75 570,940 -7.83(-2.88%)
May 12, 2022 270.48 271.99 270.48 271.58 159,687 +0.65(+0.24%)
May 11, 2022 271.76 272.31 270.31 270.93 166,761 -1.07(-0.39%)
May 10, 2022 272.16 272.48 271.70 272.00 253,913 +0.00(+0.00%)
May 09, 2022 272.25 272.91 272.00 272.00 129,502 -0.65(-0.24%)
May 06, 2022 272.21 273.17 272.21 272.65 110,071 +0.18(+0.07%)
May 05, 2022 272.58 272.94 272.09 272.47 107,166 +0.35(+0.13%)
May 04, 2022 272.30 273.24 272.12 272.12 106,716 +0.02(+0.01%)
May 03, 2022 272.25 272.85 272.10 272.10 122,473 -0.40(-0.15%)
May 02, 2022 272.00 272.85 271.79 272.50 158,953 +1.78(+0.66%)
Apr 29, 2022 272.60 273.16 270.72 270.72 160,003 -1.78(-0.65%)
Apr 28, 2022 272.71 272.82 272.26 272.50 96,821 -0.10(-0.04%)
Apr 27, 2022 272.67 273.13 272.45 272.60 185,395 +0.10(+0.04%)
Apr 26, 2022 272.91 272.91 272.50 272.50 135,885 -0.50(-0.18%)
Apr 25, 2022 272.85 273.18 272.66 273.00 108,539 +0.20(+0.07%)
Apr 22, 2022 272.79 273.38 272.75 272.80 125,035 -0.10(-0.04%)
Apr 21, 2022 273.12 273.94 272.90 272.90 81,798 +0.07(+0.03%)
Apr 20, 2022 273.84 274.11 272.83 272.83 202,117 -0.90(-0.33%)
Apr 19, 2022 273.60 274.51 272.61 273.73 168,779 -0.01(-0.00%)
Apr 18, 2022 272.55 273.75 272.55 273.74 157,532 +1.07(+0.39%)
Apr 14, 2022 272.32 273.15 272.32 272.67 145,855 +0.43(+0.16%)
Apr 13, 2022 272.22 273.25 272.22 272.24 131,218 +0.04(+0.01%)
Apr 12, 2022 272.27 272.45 272.00 272.20 326,590 +0.18(+0.07%)
Apr 11, 2022 272.47 272.67 272.02 272.02 163,879 -0.33(-0.12%)
Apr 08, 2022 272.27 272.80 272.11 272.35 207,862 +0.45(+0.17%)
Apr 07, 2022 272.28 272.56 271.60 271.90 239,616 -0.31(-0.11%)
Apr 06, 2022 272.20 272.79 272.15 272.21 417,807 -0.04(-0.01%)
Apr 05, 2022 272.40 273.00 272.00 272.25 222,068 -0.09(-0.03%)
Apr 04, 2022 273.08 273.39 272.16 272.34 209,175 -0.46(-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.