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 (%)
Aug 30, 2002	28.30	28.30	27.50	27.50	26,100	-0.75(-2.65%)
Aug 29, 2002	27.74	28.55	27.45	28.25	37,000	+0.55(+1.99%)
Aug 28, 2002	28.25	28.25	27.60	27.70	24,600	-0.50(-1.77%)
Aug 27, 2002	28.85	29.14	28.20	28.20	28,100	-0.65(-2.25%)
Aug 26, 2002	27.90	28.85	27.88	28.85	46,800	+0.84(+3.00%)
Aug 23, 2002	28.00	28.88	27.85	28.01	39,900	+0.76(+2.79%)
Aug 22, 2002	27.00	27.48	27.00	27.25	13,700	+0.49(+1.83%)
Aug 21, 2002	25.95	26.95	25.95	26.76	32,900	+0.59(+2.25%)
Aug 20, 2002	26.16	26.17	25.60	26.17	2,640,000	-0.55(-2.06%)
Aug 16, 2002	26.00	26.90	25.90	26.72	45,500	+1.22(+4.78%)
Aug 15, 2002	25.50	25.56	25.02	25.50	15,900	+0.10(+0.39%)
Aug 14, 2002	24.46	25.40	24.19	25.40	21,800	+0.95(+3.89%)
Aug 13, 2002	24.95	25.35	24.45	24.45	23,800	-0.58(-2.32%)
Aug 12, 2002	25.20	25.21	24.90	25.03	16,200	-0.67(-2.61%)
Aug 07, 2002	25.90	25.95	25.45	25.70	15,600	+0.05(+0.19%)
Aug 06, 2002	24.88	26.00	24.88	25.65	34,400	+0.83(+3.34%)
Aug 05, 2002	25.28	25.58	24.82	24.82	40,100	-0.48(-1.90%)
Aug 02, 2002	26.18	26.38	25.30	25.30	45,400	-0.88(-3.36%)

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.