Indicators

Rogers Corp (NY: ROG )

118.44 +1.76 (+1.51%)

Official Closing Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	26.14	26.55	25.80	25.80	22,200	-0.34(-1.30%)
Jul 30, 2002	26.23	26.31	25.00	26.14	43,300	-0.34(-1.28%)
Jul 29, 2002	26.10	26.69	26.10	26.48	35,700	+0.58(+2.24%)
Jul 26, 2002	25.25	25.90	25.25	25.90	22,600	+0.64(+2.53%)
Jul 25, 2002	27.03	27.03	25.25	25.26	62,800	-1.52(-5.68%)
Jul 24, 2002	24.95	26.78	24.90	26.78	51,900	+1.73(+6.91%)
Jul 23, 2002	26.00	26.00	25.00	25.05	46,200	-1.15(-4.39%)
Jul 22, 2002	26.30	26.65	25.50	26.20	44,100	-0.26(-0.98%)
Jul 19, 2002	26.00	26.86	26.00	26.46	82,000	+0.16(+0.61%)
Jul 17, 2002	26.00	26.35	26.00	26.30	6,380,000	+1.68(+6.82%)
Jul 12, 2002	24.75	25.15	24.60	24.62	20,500	-0.32(-1.28%)
Jul 11, 2002	25.00	25.00	24.30	24.94	22,700	-0.21(-0.83%)
Jul 10, 2002	25.94	25.94	24.80	25.15	26,400	-0.77(-2.97%)
Jul 09, 2002	25.83	25.92	25.83	25.92	11,500	+0.09(+0.35%)
Jul 08, 2002	26.55	26.55	25.83	25.83	18,100	-0.72(-2.71%)
Jul 05, 2002	26.20	26.60	26.20	26.55	14,200	+0.47(+1.80%)
Jul 04, 2002	25.90	26.20	25.70	26.08	24,200	+0.00(+0.00%)
Jul 03, 2002	25.90	26.20	25.70	26.08	24,200	+0.07(+0.27%)
Jul 02, 2002	27.10	27.21	26.00	26.01	36,900	-1.19(-4.37%)

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.