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 (%)
Jul 29, 2022	268.29	270.65	265.02	269.25	164,340	-0.30(-0.11%)
Jul 28, 2022	268.94	271.12	265.01	269.55	141,237	+0.25(+0.09%)
Jul 27, 2022	266.79	269.30	266.03	269.30	133,260	+1.31(+0.49%)
Jul 26, 2022	267.56	269.30	265.01	267.99	94,508	-0.96(-0.36%)
Jul 25, 2022	267.50	269.80	266.25	268.95	189,501	+1.06(+0.40%)
Jul 22, 2022	268.00	268.15	265.01	267.89	113,584	-0.71(-0.26%)
Jul 21, 2022	269.00	269.40	265.69	268.60	100,417	+0.49(+0.18%)
Jul 20, 2022	266.14	269.60	263.11	268.11	197,757	+2.10(+0.79%)
Jul 19, 2022	263.97	267.18	263.11	266.01	118,696	+2.48(+0.94%)
Jul 18, 2022	264.88	266.10	263.05	263.53	118,212	-0.47(-0.18%)
Jul 15, 2022	263.48	266.34	262.15	264.00	130,201	+0.71(+0.27%)
Jul 14, 2022	260.67	264.88	260.36	263.29	90,034	+1.36(+0.52%)
Jul 13, 2022	257.67	262.49	257.67	261.93	74,973	+2.93(+1.13%)
Jul 12, 2022	259.04	260.04	256.85	259.00	133,285	-1.00(-0.38%)
Jul 11, 2022	261.63	262.00	260.00	260.00	140,131	-2.68(-1.02%)
Jul 08, 2022	262.75	263.22	261.00	262.68	172,873	-0.74(-0.28%)
Jul 07, 2022	263.00	264.15	261.05	263.42	139,532	+0.42(+0.16%)
Jul 06, 2022	261.05	263.41	260.66	263.00	136,437	+1.71(+0.65%)
Jul 05, 2022	259.62	261.55	258.55	261.29	225,091	+0.29(+0.11%)

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.