Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	43.75	44.00	43.74	43.90	11,000	+0.10(+0.23%)
Nov 26, 2003	43.60	43.90	43.52	43.80	36,200	+0.30(+0.69%)
Nov 25, 2003	43.25	43.77	43.25	43.50	47,000	+0.50(+1.16%)
Nov 24, 2003	41.70	43.15	41.70	43.00	61,400	+1.40(+3.37%)
Nov 21, 2003	41.38	41.75	41.30	41.60	81,400	+0.50(+1.22%)
Nov 20, 2003	39.70	41.70	39.00	41.10	170,800	+0.97(+2.42%)
Nov 19, 2003	40.80	40.95	40.35	40.13	85,500	-0.88(-2.15%)
Nov 18, 2003	42.98	42.98	40.99	41.01	70,200	-2.09(-4.85%)
Nov 17, 2003	43.60	43.60	42.40	43.10	73,100	-0.80(-1.82%)
Nov 14, 2003	43.75	44.40	43.70	43.90	72,700	+0.05(+0.11%)
Nov 13, 2003	42.75	44.30	42.70	43.85	70,600	+1.60(+3.79%)
Nov 12, 2003	41.55	42.30	41.55	42.25	97,600	+0.79(+1.91%)
Nov 11, 2003	42.75	42.75	41.45	41.46	49,200	-1.46(-3.40%)
Nov 10, 2003	43.75	44.09	42.92	42.92	33,100	-0.76(-1.74%)
Nov 07, 2003	43.29	43.95	43.29	43.68	38,400	+0.40(+0.92%)
Nov 06, 2003	43.02	43.28	42.66	43.28	44,400	+0.05(+0.12%)
Nov 05, 2003	42.35	43.41	43.12	43.23	54,800	-0.18(-0.41%)
Nov 04, 2003	42.35	43.49	42.35	43.41	104,000	+1.11(+2.62%)

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.