Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 99.76 100.04 97.00 99.06 94,700 +0.08(+0.08%)
Dec 28, 2018 96.32 101.35 95.63 98.98 146,900 +2.58(+2.68%)
Dec 27, 2018 93.09 96.43 91.90 96.40 98,755 +0.74(+0.77%)
Dec 26, 2018 91.92 95.80 89.21 95.66 112,825 +4.66(+5.12%)
Dec 24, 2018 92.19 94.87 91.00 91.00 49,800 -2.15(-2.31%)
Dec 21, 2018 95.03 95.38 92.90 93.15 388,500 -2.17(-2.28%)
Dec 20, 2018 98.63 100.17 94.16 95.32 143,413 -4.02(-4.05%)
Dec 19, 2018 100.85 105.22 98.75 99.34 104,836 -1.68(-1.66%)
Dec 18, 2018 103.77 105.14 100.15 101.02 123,141 -2.02(-1.96%)
Dec 17, 2018 101.67 105.50 100.68 103.04 135,951 +0.90(+0.88%)
Dec 14, 2018 104.43 105.40 101.35 102.14 182,500 -3.64(-3.44%)
Dec 13, 2018 108.45 108.45 105.65 105.78 131,230 -1.72(-1.60%)
Dec 12, 2018 108.05 111.50 106.64 107.50 174,863 +1.34(+1.26%)
Dec 11, 2018 111.07 111.07 104.88 106.16 160,608 -3.39(-3.09%)
Dec 10, 2018 114.50 114.67 108.02 109.55 151,706 -5.16(-4.50%)
Dec 07, 2018 120.48 120.93 114.29 114.71 136,000 -5.89(-4.88%)
Dec 06, 2018 125.31 125.31 118.78 120.60 179,389 -7.25(-5.67%)
Dec 04, 2018 133.85 133.85 125.86 127.85 147,600 -6.46(-4.81%)
Dec 03, 2018 129.60 134.76 128.73 134.31 128,826 +5.65(+4.39%)
Nov 30, 2018 126.65 129.32 126.09 128.66 136,500 +1.89(+1.49%)
Nov 29, 2018 126.05 128.49 124.55 126.77 161,192 -0.03(-0.02%)
Nov 28, 2018 123.02 126.89 120.75 126.80 73,863 +5.00(+4.11%)
Nov 27, 2018 122.77 124.52 121.25 121.80 58,375 -1.78(-1.44%)
Nov 26, 2018 122.28 123.98 120.86 123.58 62,374 +3.09(+2.56%)
Nov 23, 2018 116.56 122.52 116.56 120.49 35,800 +2.44(+2.07%)
Nov 21, 2018 118.05 118.05 118.05 0 +1.18(+1.01%)
Nov 20, 2018 119.08 121.28 116.85 116.87 117,752 -4.57(-3.76%)
Nov 19, 2018 123.77 123.77 120.84 121.44 157,151 -3.12(-2.50%)
Nov 16, 2018 119.80 124.94 118.56 124.56 162,100 +3.46(+2.86%)
Nov 15, 2018 117.05 122.54 117.05 121.10 98,441 +3.13(+2.65%)
Nov 14, 2018 118.25 119.79 117.36 117.97 89,238 +1.00(+0.85%)
Nov 13, 2018 116.33 119.95 116.33 116.97 109,530 +0.63(+0.54%)
Nov 12, 2018 119.12 119.12 114.36 116.34 112,539 -3.56(-2.97%)
Nov 09, 2018 120.75 120.75 118.13 119.90 90,800 -1.32(-1.09%)
Nov 08, 2018 125.52 126.02 120.48 121.22 106,960 -5.24(-4.14%)
Nov 07, 2018 123.68 126.63 120.79 126.46 111,775 +3.83(+3.12%)
Nov 06, 2018 121.78 124.14 121.66 122.63 144,350 +0.06(+0.05%)
Nov 05, 2018 127.26 127.74 120.75 122.57 171,594 -5.46(-4.26%)
Nov 02, 2018 126.11 129.48 119.00 128.03 302,500 -3.47(-2.64%)
Nov 01, 2018 127.51 132.35 126.05 131.50 195,980 +8.44(+6.86%)
Oct 31, 2018 124.35 127.35 122.43 123.06 162,847 +0.39(+0.32%)
Oct 30, 2018 120.22 124.95 119.33 122.67 116,095 +2.48(+2.06%)
Oct 29, 2018 125.25 126.84 118.30 120.19 140,205 -3.11(-2.52%)
Oct 26, 2018 123.30 127.25 119.34 123.30 76,400 -2.86(-2.27%)
Oct 25, 2018 123.79 127.37 121.09 126.16 76,956 +5.77(+4.79%)
Oct 24, 2018 126.49 127.70 120.32 120.39 70,816 -5.99(-4.74%)
Oct 23, 2018 123.54 128.09 122.72 126.38 87,458 -0.21(-0.17%)
Oct 22, 2018 126.50 127.80 125.31 126.59 78,587 +0.44(+0.35%)
Oct 19, 2018 128.38 129.12 125.73 126.15 75,100 -1.94(-1.51%)
Oct 18, 2018 131.80 133.08 127.00 128.09 48,721 -4.72(-3.55%)
Oct 17, 2018 131.79 133.45 130.27 132.81 57,152 +0.59(+0.45%)
Oct 16, 2018 127.99 132.71 127.21 132.22 69,979 +5.47(+4.32%)
Oct 15, 2018 125.31 128.81 125.31 126.75 92,601 +0.92(+0.73%)
Oct 12, 2018 128.08 129.09 123.28 125.83 119,900 +0.87(+0.70%)
Oct 11, 2018 126.00 129.20 124.33 124.96 112,904 -1.91(-1.51%)
Oct 10, 2018 133.33 133.33 126.70 126.87 108,426 -7.05(-5.26%)
Oct 09, 2018 133.67 136.23 133.58 133.92 105,836 -0.37(-0.28%)
Oct 08, 2018 134.49 136.40 132.58 134.29 95,087 -0.90(-0.67%)
Oct 05, 2018 139.04 140.29 134.65 135.19 144,400 -3.98(-2.86%)
Oct 04, 2018 141.42 141.91 136.71 139.17 115,389 -2.91(-2.05%)
Oct 03, 2018 142.43 144.03 141.59 142.08 95,148 +0.14(+0.10%)
Oct 02, 2018 143.11 145.08 141.40 141.94 155,222 -1.06(-0.74%)
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.