Indicators

Rogers Corp (NY: ROG )

120.60 -0.04 (-0.03%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	133.99	134.10	131.13	132.07	121,204	-2.08(-1.55%)
Dec 28, 2023	134.11	135.07	133.43	134.15	78,466	-0.49(-0.36%)
Dec 27, 2023	136.01	137.12	134.24	134.64	62,655	-1.69(-1.24%)
Dec 26, 2023	137.35	137.35	135.75	136.33	68,684	-0.43(-0.31%)
Dec 22, 2023	137.29	138.85	136.16	136.76	66,355	+0.08(+0.06%)
Dec 21, 2023	134.69	137.02	133.78	136.68	108,196	+3.46(+2.60%)
Dec 20, 2023	135.28	136.53	133.22	133.22	143,496	-1.93(-1.43%)
Dec 19, 2023	132.18	135.45	130.67	135.15	142,459	+2.97(+2.25%)
Dec 18, 2023	131.91	132.25	129.29	132.18	138,501	+1.50(+1.15%)
Dec 15, 2023	133.93	133.93	129.69	130.68	515,305	-2.64(-1.98%)
Dec 14, 2023	130.83	133.95	129.74	133.32	129,853	+4.49(+3.49%)
Dec 13, 2023	126.41	129.21	123.69	128.83	132,678	+2.87(+2.28%)
Dec 12, 2023	130.50	130.50	124.79	125.96	172,808	-4.87(-3.72%)
Dec 11, 2023	130.00	131.00	129.72	130.83	81,072	+0.76(+0.58%)
Dec 08, 2023	126.86	130.15	126.07	130.07	77,298	+2.38(+1.86%)
Dec 07, 2023	127.67	128.40	126.74	127.69	80,977	+0.18(+0.14%)
Dec 06, 2023	130.36	130.50	127.13	127.51	72,800	-1.80(-1.39%)
Dec 05, 2023	132.86	133.12	128.84	129.31	73,976	-3.19(-2.41%)
Dec 04, 2023	130.30	132.99	130.00	132.50	90,752	+1.13(+0.86%)

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.