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

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
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, 2020 155.29 155.29 155.29 50,658 +1.53(+1.00%)
Dec 30, 2020 149.35 154.39 149.35 153.76 50,658 +4.26(+2.85%)
Dec 29, 2020 158.25 158.25 147.60 149.50 55,191 -8.63(-5.46%)
Dec 28, 2020 153.19 158.81 151.49 158.13 89,763 +6.87(+4.54%)
Dec 24, 2020 153.16 153.16 150.79 151.26 31,500 -0.76(-0.50%)
Dec 23, 2020 152.55 152.74 151.00 152.02 96,527 +0.93(+0.62%)
Dec 22, 2020 149.19 152.53 149.19 151.09 59,045 +1.47(+0.98%)
Dec 21, 2020 148.65 149.92 146.02 149.62 110,777 -2.97(-1.95%)
Dec 18, 2020 154.79 158.25 152.40 152.59 362,000 -1.61(-1.04%)
Dec 17, 2020 151.44 154.97 150.28 154.20 83,960 +3.65(+2.42%)
Dec 16, 2020 154.78 154.99 150.06 150.55 173,159 -3.10(-2.02%)
Dec 15, 2020 153.32 154.91 152.03 153.65 72,626 +2.46(+1.63%)
Dec 14, 2020 153.00 155.50 151.01 151.19 104,867 +0.62(+0.41%)
Dec 11, 2020 151.00 153.00 149.00 150.57 87,300 -2.65(-1.73%)
Dec 10, 2020 153.57 155.21 151.66 153.22 70,857 -0.97(-0.63%)
Dec 09, 2020 157.26 158.86 153.57 154.19 86,536 -1.88(-1.20%)
Dec 08, 2020 155.79 159.25 152.82 156.07 108,188 -1.15(-0.73%)
Dec 07, 2020 153.02 157.68 153.02 157.22 75,642 +3.51(+2.28%)
Dec 04, 2020 151.82 154.51 150.23 153.71 61,400 +3.55(+2.36%)
Dec 03, 2020 148.85 151.35 147.31 150.16 58,559 +1.82(+1.23%)
Dec 02, 2020 148.14 150.41 147.10 148.34 49,468 +0.00(+0.00%)
Dec 01, 2020 149.65 150.65 146.43 148.34 89,729 +1.43(+0.97%)
Nov 30, 2020 148.92 149.36 146.22 146.91 104,554 -3.61(-2.40%)
Nov 27, 2020 149.70 151.85 148.86 150.52 36,200 -0.36(-0.24%)
Nov 25, 2020 155.24 155.27 150.12 150.88 110,100 -5.81(-3.71%)
Nov 24, 2020 153.82 156.85 151.92 156.69 103,636 +5.15(+3.40%)
Nov 23, 2020 148.83 152.14 146.60 151.54 73,196 +6.64(+4.58%)
Nov 20, 2020 143.53 145.81 143.04 144.90 52,200 +0.04(+0.03%)
Nov 19, 2020 145.00 145.03 141.46 144.86 69,922 -0.05(-0.03%)
Nov 18, 2020 147.00 148.75 144.59 144.91 139,791 -0.59(-0.41%)
Nov 17, 2020 143.49 146.35 141.22 145.50 116,596 +0.23(+0.16%)
Nov 16, 2020 141.48 145.49 141.24 145.27 99,162 +6.61(+4.77%)
Nov 13, 2020 136.82 139.78 136.82 138.66 74,900 +3.65(+2.70%)
Nov 12, 2020 136.13 137.96 132.46 135.01 106,119 -2.51(-1.83%)
Nov 11, 2020 138.14 138.14 135.15 137.52 92,846 +0.08(+0.06%)
Nov 10, 2020 134.23 140.52 134.23 137.44 156,095 +4.66(+3.51%)
Nov 09, 2020 134.38 138.74 132.68 132.78 132,710 +4.83(+3.77%)
Nov 06, 2020 126.77 129.97 126.53 127.95 123,800 +1.72(+1.36%)
Nov 05, 2020 122.28 126.85 121.91 126.23 117,829 +6.06(+5.04%)
Nov 04, 2020 115.90 121.40 115.00 120.17 85,643 +2.53(+2.15%)
Nov 03, 2020 118.30 120.70 116.47 117.64 111,212 +1.22(+1.05%)
Nov 02, 2020 121.95 123.57 113.86 116.42 194,167 -4.80(-3.96%)
Oct 30, 2020 106.68 125.00 106.32 121.22 255,400 +18.24(+17.71%)
Oct 29, 2020 100.05 103.52 99.66 102.98 148,415 +1.97(+1.95%)
Oct 28, 2020 102.75 104.71 100.56 101.01 112,486 -4.13(-3.93%)
Oct 27, 2020 107.34 108.16 104.67 105.14 60,116 -2.80(-2.59%)
Oct 26, 2020 110.26 110.26 106.64 107.94 39,356 -3.89(-3.48%)
Oct 23, 2020 112.96 115.69 111.63 111.83 78,500 -0.95(-0.84%)
Oct 22, 2020 110.64 113.48 110.36 112.78 92,981 +2.62(+2.38%)
Oct 21, 2020 109.60 111.06 109.12 110.16 85,604 +0.26(+0.24%)
Oct 20, 2020 108.93 110.00 107.87 109.90 97,931 +2.31(+2.15%)
Oct 19, 2020 109.05 111.74 107.31 107.59 82,604 -1.00(-0.92%)
Oct 16, 2020 108.07 109.87 108.01 108.59 59,000 +0.11(+0.10%)
Oct 15, 2020 105.63 109.00 103.37 108.48 42,406 +1.38(+1.29%)
Oct 14, 2020 104.03 108.22 104.03 107.10 150,133 +2.95(+2.83%)
Oct 13, 2020 104.73 106.36 103.77 104.15 78,696 -1.77(-1.67%)
Oct 12, 2020 110.16 110.25 105.59 105.92 72,665 -4.40(-3.99%)
Oct 09, 2020 107.00 110.71 107.00 110.32 239,900 +4.62(+4.37%)
Oct 08, 2020 105.22 105.89 104.53 105.70 101,573 +1.95(+1.88%)
Oct 07, 2020 105.81 106.67 103.61 103.75 146,624 +0.13(+0.13%)
Oct 06, 2020 102.64 106.30 102.19 103.62 260,009 +2.21(+2.18%)
Oct 05, 2020 100.83 102.31 99.89 101.41 80,291 +1.47(+1.47%)
Oct 02, 2020 99.07 101.78 99.07 99.94 104,400 -1.37(-1.35%)
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.