Indicators

Rogers Corp (NY: ROG )

119.70 -1.44 (-1.19%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	31.48	32.62	31.11	31.48	59,525	-0.57(-1.77%)
Sep 29, 2010	31.63	32.30	31.36	32.05	69,261	+0.20(+0.63%)
Sep 28, 2010	31.34	31.86	30.67	31.85	147	+0.53(+1.69%)
Sep 27, 2010	31.67	31.91	30.49	31.32	56,569	-0.35(-1.11%)
Sep 24, 2010	30.28	31.67	30.20	31.67	44,620	+1.93(+6.49%)
Sep 23, 2010	29.73	30.52	29.46	29.74	609	-0.33(-1.10%)
Sep 22, 2010	30.58	30.96	29.78	30.07	34,677	-0.56(-1.83%)
Sep 21, 2010	31.52	31.73	30.57	30.63	47,148	-1.00(-3.16%)
Sep 20, 2010	30.00	31.78	29.81	31.63	99,766	+1.80(+6.03%)
Sep 17, 2010	29.83	30.29	29.18	29.83	119,721	+0.11(+0.37%)
Sep 15, 2010	29.18	29.87	28.89	29.72	44,379	+0.43(+1.47%)
Sep 14, 2010	29.24	29.60	28.70	29.29	42,452	+0.00(+0.00%)
Sep 13, 2010	28.50	29.45	28.21	29.29	94,762	+1.16(+4.12%)
Sep 10, 2010	29.00	29.24	27.71	28.13	130,258	-0.83(-2.87%)
Sep 09, 2010	28.95	29.06	28.52	28.96	43,542	+0.51(+1.79%)
Sep 08, 2010	28.26	28.66	27.98	28.45	55,118	+0.30(+1.07%)
Sep 07, 2010	28.61	28.61	27.84	28.15	497	-0.45(-1.57%)
Sep 03, 2010	28.48	28.82	27.89	28.60	83,545	+0.47(+1.67%)
Sep 02, 2010	28.03	28.20	27.44	28.13	247	-0.05(-0.18%)

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.