Indicators

Rogers Corp (NY: ROG )

120.60 -0.04 (-0.03%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	27.82	28.24	27.14	28.20	27,576	+0.11(+0.39%)
Nov 26, 2008	24.98	28.14	24.53	28.09	86,844	+2.41(+9.38%)
Nov 25, 2008	25.68	25.70	24.51	25.68	79,176	+0.20(+0.78%)
Nov 24, 2008	24.58	26.00	24.11	25.48	123,959	+1.11(+4.55%)
Nov 21, 2008	23.78	24.44	21.03	24.37	135,006	+0.97(+4.15%)
Nov 20, 2008	24.96	26.11	23.22	23.40	106,725	-1.76(-7.00%)
Nov 19, 2008	27.67	28.43	24.98	25.16	105,148	-2.60(-9.37%)
Nov 18, 2008	27.93	28.66	26.70	27.76	122,641	-0.08(-0.29%)
Nov 17, 2008	27.21	28.39	26.28	27.84	104,563	+0.79(+2.92%)
Nov 14, 2008	28.81	29.19	27.04	27.05	0	-2.18(-7.46%)
Nov 13, 2008	27.11	29.26	25.11	29.23	99,749	+2.22(+8.22%)
Nov 12, 2008	29.00	29.05	26.99	27.01	88,110	-2.37(-8.07%)
Nov 11, 2008	30.00	30.50	29.16	29.38	66,347	-0.95(-3.13%)
Nov 10, 2008	31.81	31.86	29.78	30.33	65,298	-0.84(-2.69%)
Nov 07, 2008	30.85	31.81	29.99	31.17	72,272	+0.63(+2.06%)
Nov 06, 2008	30.46	31.34	30.04	30.54	89,075	+0.01(+0.03%)
Nov 05, 2008	30.40	31.33	30.40	30.53	106,742	-0.31(-1.01%)
Nov 04, 2008	30.52	31.13	30.31	30.84	101,131	+0.63(+2.09%)

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.