Indicators

Rogers Corp (NY: ROG )

117.10 +0.19 (+0.16%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	59.11	60.06	59.11	59.48	110,883	-0.51(-0.85%)
Sep 27, 2013	59.50	60.30	59.50	59.99	94,363	-0.01(-0.02%)
Sep 26, 2013	59.95	60.37	59.73	60.00	141,577	+0.00(+0.00%)
Sep 25, 2013	60.35	60.75	59.73	60.00	53,080	-0.41(-0.68%)
Sep 24, 2013	60.09	60.90	58.91	60.41	91,126	+0.32(+0.53%)
Sep 23, 2013	60.22	60.50	59.53	60.09	81,586	-0.39(-0.64%)
Sep 20, 2013	60.68	60.90	60.01	60.48	131,417	+0.08(+0.13%)
Sep 19, 2013	60.40	60.60	59.93	60.40	55,841	+0.11(+0.18%)
Sep 18, 2013	60.00	60.60	59.66	60.29	96,816	+0.29(+0.48%)
Sep 17, 2013	59.80	60.09	59.58	60.00	50,318	+0.10(+0.17%)
Sep 16, 2013	60.05	60.19	59.52	59.90	67,572	-0.03(-0.05%)
Sep 13, 2013	59.96	60.05	59.00	59.93	64,658	+0.34(+0.57%)
Sep 12, 2013	59.85	59.99	59.20	59.59	37,426	-0.33(-0.55%)
Sep 11, 2013	59.83	60.13	59.72	59.92	50,045	-0.17(-0.28%)
Sep 10, 2013	58.50	60.17	58.49	60.09	108,750	+1.69(+2.89%)
Sep 09, 2013	58.00	58.50	57.77	58.40	54,700	+0.63(+1.09%)
Sep 06, 2013	58.25	58.62	56.96	57.77	48,006	-0.22(-0.38%)
Sep 05, 2013	57.31	58.09	57.00	57.99	151,037	+0.58(+1.01%)
Sep 04, 2013	55.69	57.46	55.48	57.41	68,105	+1.71(+3.07%)

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.