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 (%)
Sep 28, 2018 151.58 152.05 146.66 147.32 144,400 -5.67(-3.71%)
Sep 27, 2018 152.72 154.44 148.67 152.99 442,060 +0.92(+0.60%)
Sep 26, 2018 155.00 155.34 151.61 152.07 290,414 -1.60(-1.04%)
Sep 25, 2018 150.12 155.05 150.12 153.67 218,015 +3.65(+2.43%)
Sep 24, 2018 148.40 150.20 147.78 150.02 142,360 +0.88(+0.59%)
Sep 21, 2018 147.55 150.00 146.91 149.14 237,900 +2.03(+1.38%)
Sep 20, 2018 144.37 147.85 143.50 147.11 143,605 +3.64(+2.54%)
Sep 19, 2018 144.45 145.38 142.38 143.47 157,249 -1.03(-0.71%)
Sep 18, 2018 143.28 145.10 142.75 144.50 86,614 +2.57(+1.81%)
Sep 17, 2018 147.65 148.48 141.41 141.93 189,966 -5.53(-3.75%)
Sep 14, 2018 147.10 149.42 146.87 147.46 125,000 +0.50(+0.34%)
Sep 13, 2018 148.26 149.25 146.31 146.96 113,397 -0.57(-0.39%)
Sep 12, 2018 144.50 149.03 143.53 147.53 150,412 +3.19(+2.21%)
Sep 11, 2018 139.38 147.20 139.20 144.34 174,401 +4.12(+2.94%)
Sep 10, 2018 138.38 141.51 137.85 140.22 79,905 +2.35(+1.70%)
Sep 07, 2018 137.55 139.00 136.62 137.87 111,200 -0.01(-0.01%)
Sep 06, 2018 138.53 140.19 136.66 137.88 196,556 -0.28(-0.20%)
Sep 05, 2018 138.31 139.29 137.03 138.16 82,515 -0.77(-0.55%)
Sep 04, 2018 138.35 139.34 135.59 138.93 79,760 +0.86(+0.62%)
Aug 31, 2018 138.07 138.07 138.07 0 -0.41(-0.30%)
Aug 30, 2018 140.16 140.63 137.68 138.48 80,153 -2.15(-1.53%)
Aug 29, 2018 140.95 140.95 139.41 140.63 106,476 +0.19(+0.14%)
Aug 28, 2018 139.06 141.80 138.29 140.44 135,093 +2.15(+1.55%)
Aug 27, 2018 135.66 138.66 135.66 138.29 141,562 +3.10(+2.29%)
Aug 24, 2018 134.28 135.23 133.28 135.19 94,700 +1.26(+0.94%)
Aug 23, 2018 132.70 134.48 132.70 133.93 92,137 +1.54(+1.16%)
Aug 22, 2018 130.94 132.66 130.17 132.39 119,492 +0.90(+0.68%)
Aug 21, 2018 132.67 133.75 131.07 131.49 132,600 -0.49(-0.37%)
Aug 20, 2018 131.11 132.98 130.69 131.98 65,209 +0.57(+0.43%)
Aug 17, 2018 129.16 132.07 128.41 131.41 72,700 +1.82(+1.40%)
Aug 16, 2018 128.44 130.10 127.76 129.59 57,859 +2.43(+1.91%)
Aug 15, 2018 129.45 129.45 126.37 127.16 78,353 -3.19(-2.45%)
Aug 14, 2018 130.05 131.49 128.75 130.35 66,248 +1.20(+0.93%)
Aug 13, 2018 129.81 131.30 128.14 129.15 71,374 -0.53(-0.41%)
Aug 10, 2018 127.88 130.14 126.35 129.68 98,300 +1.03(+0.80%)
Aug 09, 2018 131.09 131.66 128.22 128.65 81,085 -2.73(-2.08%)
Aug 08, 2018 133.07 133.07 129.38 131.38 146,809 -1.93(-1.45%)
Aug 07, 2018 132.33 137.08 131.01 133.31 178,905 +1.29(+0.98%)
Aug 06, 2018 127.14 133.24 127.14 132.02 212,292 +4.48(+3.51%)
Aug 03, 2018 127.05 127.69 124.35 127.54 378,900 +0.38(+0.30%)
Aug 02, 2018 120.97 127.71 120.97 127.16 138,202 +4.78(+3.91%)
Aug 01, 2018 116.26 123.91 116.26 122.38 235,142 +5.81(+4.98%)
Jul 31, 2018 123.36 124.25 116.02 116.57 244,555 -6.24(-5.08%)
Jul 30, 2018 121.88 124.57 121.88 122.81 161,588 +0.93(+0.76%)
Jul 27, 2018 122.80 123.54 120.73 121.88 106,500 -1.04(-0.85%)
Jul 26, 2018 118.69 123.12 118.12 122.92 78,451 +4.15(+3.49%)
Jul 25, 2018 119.41 119.88 116.83 118.77 79,247 -0.64(-0.54%)
Jul 24, 2018 120.65 122.50 119.08 119.41 144,047 -0.21(-0.18%)
Jul 23, 2018 118.52 120.48 118.15 119.62 63,618 +0.54(+0.45%)
Jul 20, 2018 119.95 120.02 118.39 119.08 43,109 -0.77(-0.64%)
Jul 19, 2018 118.51 120.05 118.44 119.85 39,655 +0.76(+0.64%)
Jul 18, 2018 118.30 119.17 117.55 119.09 72,429 +0.93(+0.79%)
Jul 17, 2018 117.25 119.18 117.25 118.16 34,125 +0.31(+0.26%)
Jul 16, 2018 117.89 118.86 117.03 117.85 55,005 +0.47(+0.40%)
Jul 13, 2018 117.96 119.23 116.73 117.38 124,221 -0.23(-0.20%)
Jul 12, 2018 117.29 118.26 116.33 117.61 137,520 +1.28(+1.10%)
Jul 11, 2018 121.22 123.00 116.21 116.33 95,037 -6.16(-5.03%)
Jul 10, 2018 120.81 122.70 120.78 122.49 90,805 +1.59(+1.32%)
Jul 09, 2018 117.26 121.62 116.62 120.90 104,126 +4.21(+3.61%)
Jul 06, 2018 114.74 116.97 113.32 116.69 78,494 +1.97(+1.72%)
Jul 05, 2018 112.00 114.82 110.76 114.72 95,023 +3.73(+3.36%)
Jul 03, 2018 110.99 110.99 110.99 0 -2.36(-2.08%)
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.