Skip to main content

Rogers Corp (NY: ROG )

118.69 -1.79 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 108.60 109.31 107.58 108.62 80,214 +0.27(+0.25%)
Jun 29, 2017 110.45 110.45 105.68 108.35 121,413 -2.10(-1.90%)
Jun 28, 2017 106.57 110.64 105.62 110.45 95,255 +4.80(+4.54%)
Jun 27, 2017 108.41 108.43 105.39 105.65 61,169 -2.47(-2.28%)
Jun 26, 2017 110.93 111.84 107.30 108.12 152,116 -1.79(-1.63%)
Jun 23, 2017 106.77 110.37 106.77 109.91 343,780 +3.16(+2.96%)
Jun 22, 2017 108.05 108.30 105.63 106.75 97,867 -0.84(-0.78%)
Jun 21, 2017 107.15 108.67 106.92 107.59 78,891 +0.68(+0.64%)
Jun 20, 2017 107.25 107.51 105.36 106.91 80,027 -0.76(-0.71%)
Jun 19, 2017 106.60 107.93 105.00 107.67 62,789 +1.49(+1.40%)
Jun 16, 2017 105.58 107.11 105.43 106.18 151,442 -0.69(-0.65%)
Jun 15, 2017 106.77 107.67 106.08 106.87 65,646 -1.05(-0.97%)
Jun 14, 2017 109.55 111.08 106.06 107.92 94,609 -1.63(-1.49%)
Jun 13, 2017 110.84 111.62 107.76 109.55 75,428 -0.34(-0.31%)
Jun 12, 2017 109.64 109.93 107.64 109.89 96,235 +0.29(+0.26%)
Jun 09, 2017 111.19 113.26 108.33 109.60 113,851 -1.56(-1.40%)
Jun 08, 2017 109.00 111.52 107.93 111.16 84,170 +2.38(+2.19%)
Jun 07, 2017 109.29 110.81 107.95 108.78 113,851 -0.68(-0.62%)
Jun 06, 2017 109.59 110.93 108.61 109.46 70,062 -0.70(-0.64%)
Jun 05, 2017 111.52 111.96 109.43 110.16 123,031 -1.43(-1.28%)
Jun 02, 2017 109.23 112.77 108.98 111.59 151,553 +2.65(+2.43%)
Jun 01, 2017 106.02 109.45 106.01 108.94 137,580 +2.73(+2.57%)
May 31, 2017 107.60 107.60 105.33 106.21 100,479 -1.39(-1.29%)
May 30, 2017 108.69 109.40 107.51 107.60 64,454 -1.10(-1.01%)
May 26, 2017 108.42 108.80 107.41 108.70 67,575 +0.24(+0.22%)
May 25, 2017 106.40 110.47 106.40 108.46 139,847 +1.91(+1.79%)
May 24, 2017 106.48 108.59 104.25 106.55 92,700 -0.23(-0.22%)
May 23, 2017 106.96 107.33 105.45 106.78 66,414 -0.15(-0.14%)
May 22, 2017 107.30 107.30 104.53 106.93 73,657 -0.10(-0.09%)
May 19, 2017 107.32 108.22 105.60 107.03 82,730 +0.62(+0.58%)
May 18, 2017 106.49 108.02 106.38 106.41 81,405 -0.26(-0.24%)
May 17, 2017 108.59 109.38 106.65 106.67 121,593 -1.92(-1.77%)
May 16, 2017 107.60 108.70 107.16 108.59 67,064 +0.97(+0.90%)
May 15, 2017 106.73 108.27 106.68 107.62 88,556 +0.84(+0.79%)
May 12, 2017 107.45 107.45 105.16 106.78 94,088 -1.29(-1.19%)
May 11, 2017 108.13 108.78 107.50 108.07 87,328 -0.23(-0.21%)
May 10, 2017 106.93 108.53 106.93 108.30 85,812 +0.98(+0.91%)
May 09, 2017 106.53 107.39 105.27 107.32 182,863 +1.22(+1.15%)
May 08, 2017 107.20 107.20 105.52 106.10 68,623 -0.84(-0.79%)
May 05, 2017 108.86 109.20 105.86 106.94 125,170 -1.81(-1.66%)
May 04, 2017 107.00 109.20 106.14 108.75 264,870 +1.92(+1.80%)
May 03, 2017 105.09 106.90 102.17 106.83 267,857 +1.41(+1.34%)
May 02, 2017 106.15 106.22 104.16 105.42 190,468 -0.31(-0.29%)
May 01, 2017 103.77 106.18 102.02 105.73 220,990 +2.79(+2.71%)
Apr 28, 2017 103.61 106.20 102.84 102.94 254,103 +0.36(+0.35%)
Apr 27, 2017 95.00 103.32 94.40 102.58 521,700 +10.11(+10.93%)
Apr 26, 2017 89.47 92.79 89.39 92.47 339,073 +3.23(+3.62%)
Apr 25, 2017 87.90 89.59 87.68 89.24 126,327 +2.11(+2.42%)
Apr 24, 2017 86.00 87.62 85.15 87.13 130,496 +1.67(+1.95%)
Apr 21, 2017 85.54 86.80 85.30 85.46 165,300 +0.24(+0.28%)
Apr 20, 2017 84.01 85.72 83.86 85.22 247,444 +1.87(+2.24%)
Apr 19, 2017 81.99 83.71 81.96 83.35 210,594 +1.36(+1.66%)
Apr 18, 2017 81.94 82.26 81.40 81.99 113,500 -0.24(-0.29%)
Apr 17, 2017 81.54 82.32 81.12 82.23 91,041 +0.59(+0.72%)
Apr 13, 2017 82.65 83.21 81.45 81.64 55,287 -1.25(-1.51%)
Apr 12, 2017 84.66 84.83 82.47 82.89 107,193 -1.47(-1.74%)
Apr 11, 2017 81.23 84.36 80.63 84.36 296,931 +2.97(+3.65%)
Apr 10, 2017 81.87 83.22 80.89 81.39 58,648 -0.87(-1.06%)
Apr 07, 2017 81.60 82.88 81.60 82.26 108,558 +0.02(+0.02%)
Apr 06, 2017 81.65 82.44 80.35 82.24 77,092 +0.64(+0.78%)
Apr 05, 2017 83.32 83.69 81.15 81.60 86,654 -1.35(-1.63%)
Apr 04, 2017 83.13 84.68 82.07 82.95 74,549 -0.14(-0.17%)
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.