Indicators

Rogers Corp (NY: ROG )

118.33 -1.67 (-1.39%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	46.30	48.01	46.30	47.32	107,368	+0.76(+1.63%)
Jun 27, 2013	46.45	46.72	46.27	46.56	37,103	+0.50(+1.09%)
Jun 26, 2013	46.49	46.55	45.81	46.06	57,717	-0.14(-0.30%)
Jun 25, 2013	45.61	46.26	45.30	46.20	67,727	+0.94(+2.08%)
Jun 24, 2013	45.80	46.03	45.17	45.26	127,902	-1.14(-2.46%)
Jun 21, 2013	46.88	47.02	46.21	46.40	158,246	-0.29(-0.62%)
Jun 20, 2013	47.11	47.27	46.43	46.69	42,356	-1.35(-2.81%)
Jun 19, 2013	47.47	48.80	47.47	48.04	35,798	-0.43(-0.89%)
Jun 18, 2013	47.80	48.80	47.58	48.47	84,478	+0.80(+1.68%)
Jun 17, 2013	47.19	47.68	46.17	47.67	193,985	+0.29(+0.61%)
Jun 14, 2013	48.30	48.38	47.12	47.38	33,739	-0.91(-1.88%)
Jun 13, 2013	47.85	48.47	47.74	48.29	31,691	+0.30(+0.63%)
Jun 12, 2013	48.64	48.64	47.73	47.99	44,091	-0.42(-0.87%)
Jun 11, 2013	47.68	48.79	47.68	48.41	48,344	+0.00(+0.00%)
Jun 10, 2013	48.37	48.46	48.08	48.41	37,868	+0.11(+0.23%)
Jun 07, 2013	48.29	48.39	47.97	48.30	31,666	+0.10(+0.21%)
Jun 06, 2013	47.99	48.20	47.78	48.20	79,753	+0.22(+0.46%)
Jun 05, 2013	47.68	48.13	47.16	47.98	74,577	-0.02(-0.04%)
Jun 04, 2013	48.00	48.46	47.50	48.00	132,863	+0.03(+0.06%)

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.