Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 137.31 141.75 129.00 135.48 429,933 -14.47(-9.65%)
Oct 30, 2019 153.00 155.01 147.55 149.95 162,076 -3.47(-2.26%)
Oct 29, 2019 155.28 157.10 152.93 153.42 126,376 -2.74(-1.75%)
Oct 28, 2019 151.68 156.51 151.68 156.16 108,652 +5.64(+3.75%)
Oct 25, 2019 149.99 153.00 147.23 150.52 200,200 +0.72(+0.48%)
Oct 24, 2019 150.73 151.49 148.52 149.80 104,269 +0.12(+0.08%)
Oct 23, 2019 155.06 155.94 147.41 149.68 147,318 -6.18(-3.97%)
Oct 22, 2019 152.49 156.22 150.82 155.86 129,149 +3.13(+2.05%)
Oct 21, 2019 152.60 154.22 151.40 152.73 115,154 +3.01(+2.01%)
Oct 18, 2019 151.21 152.46 148.20 149.72 131,100 -1.87(-1.23%)
Oct 17, 2019 148.02 152.16 147.66 151.59 150,265 +4.49(+3.05%)
Oct 16, 2019 146.03 147.51 144.89 147.10 96,594 +0.82(+0.56%)
Oct 15, 2019 144.95 147.13 143.63 146.28 102,940 +1.81(+1.25%)
Oct 14, 2019 143.67 146.31 143.35 144.47 155,557 -0.15(-0.10%)
Oct 11, 2019 138.08 146.29 136.98 144.62 155,100 +9.66(+7.16%)
Oct 10, 2019 132.36 136.49 131.80 134.96 110,986 +3.72(+2.83%)
Oct 09, 2019 132.55 132.79 129.62 131.24 206,376 +0.93(+0.71%)
Oct 08, 2019 131.29 132.10 129.68 130.31 112,188 -3.72(-2.78%)
Oct 07, 2019 134.18 136.72 133.28 134.03 72,880 -0.84(-0.62%)
Oct 04, 2019 133.57 135.03 132.54 134.87 76,600 +1.64(+1.23%)
Oct 03, 2019 130.76 133.61 129.09 133.23 85,009 +2.23(+1.70%)
Oct 02, 2019 131.11 132.63 128.25 131.00 96,480 -1.75(-1.32%)
Oct 01, 2019 137.45 140.85 132.75 132.75 96,888 -3.96(-2.90%)
Sep 30, 2019 134.79 137.71 133.60 136.71 108,301 +2.30(+1.71%)
Sep 27, 2019 135.51 137.10 133.36 134.41 162,100 -0.65(-0.48%)
Sep 26, 2019 140.18 140.47 134.78 135.06 203,646 -5.78(-4.10%)
Sep 25, 2019 138.20 141.10 137.49 140.84 189,542 +2.77(+2.01%)
Sep 24, 2019 141.40 141.40 137.03 138.07 267,945 -1.94(-1.39%)
Sep 23, 2019 140.34 141.40 138.73 140.01 91,334 -1.46(-1.03%)
Sep 20, 2019 145.99 145.99 138.11 141.47 257,000 -4.54(-3.11%)
Sep 19, 2019 143.78 149.39 142.69 146.01 194,317 +2.82(+1.97%)
Sep 18, 2019 145.83 146.72 141.54 143.19 158,247 -2.81(-1.92%)
Sep 17, 2019 146.05 147.06 143.51 146.00 139,700 -1.25(-0.85%)
Sep 16, 2019 144.12 147.92 144.12 147.25 213,449 +1.82(+1.25%)
Sep 13, 2019 149.36 149.95 143.90 145.43 205,000 -3.27(-2.20%)
Sep 12, 2019 148.07 152.95 143.73 148.70 256,243 +2.06(+1.40%)
Sep 11, 2019 143.57 146.71 141.69 146.64 157,082 +3.69(+2.58%)
Sep 10, 2019 137.89 143.97 136.41 142.95 127,538 +4.73(+3.42%)
Sep 09, 2019 137.29 139.40 135.96 138.22 158,201 +2.03(+1.49%)
Sep 06, 2019 137.78 138.55 136.01 136.19 114,600 -0.98(-0.71%)
Sep 05, 2019 135.75 140.00 134.95 137.17 272,806 +4.05(+3.04%)
Sep 04, 2019 134.59 137.34 132.43 133.12 173,730 +0.69(+0.52%)
Sep 03, 2019 130.77 133.67 130.32 132.43 274,121 +0.01(+0.01%)
Aug 30, 2019 134.94 135.58 131.90 132.42 121,500 -0.94(-0.70%)
Aug 29, 2019 131.27 135.90 130.61 133.36 151,492 +4.94(+3.85%)
Aug 28, 2019 125.29 129.32 123.98 128.42 161,129 +2.35(+1.86%)
Aug 27, 2019 129.00 130.00 125.73 126.07 179,586 -1.93(-1.51%)
Aug 26, 2019 126.09 132.36 126.09 128.00 269,687 +3.32(+2.66%)
Aug 23, 2019 134.40 135.19 123.90 124.68 292,100 -10.97(-8.09%)
Aug 22, 2019 136.33 137.77 134.59 135.65 84,326 -0.40(-0.29%)
Aug 21, 2019 136.74 137.11 135.08 136.05 156,200 +1.28(+0.95%)
Aug 20, 2019 136.84 137.30 134.65 134.77 117,029 -2.70(-1.96%)
Aug 19, 2019 139.20 140.30 137.28 137.47 122,899 +0.69(+0.50%)
Aug 16, 2019 132.17 137.74 132.01 136.78 134,900 +5.91(+4.52%)
Aug 15, 2019 133.24 133.28 130.20 130.87 141,983 -1.72(-1.30%)
Aug 14, 2019 132.64 135.42 130.45 132.59 205,707 -4.69(-3.42%)
Aug 13, 2019 130.79 138.25 130.79 137.28 133,279 +5.83(+4.44%)
Aug 12, 2019 132.65 133.91 130.71 131.45 117,088 -1.93(-1.45%)
Aug 09, 2019 140.13 140.93 132.36 133.38 192,900 -7.71(-5.46%)
Aug 08, 2019 142.51 146.36 140.06 141.09 140,901 +0.34(+0.24%)
Aug 07, 2019 138.86 141.65 137.29 140.75 101,031 +0.01(+0.01%)
Aug 06, 2019 142.06 143.66 138.13 140.74 134,282 +1.03(+0.74%)
Aug 05, 2019 137.72 140.74 135.58 139.71 241,837 -3.20(-2.24%)
Aug 02, 2019 151.77 152.21 142.42 142.91 226,200 -10.43(-6.80%)
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.