Indicators

Rogers Corp (NY: ROG )

121.02 +0.42 (+0.35%)

Streaming Delayed Price Updated: 1:25 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	62.62	63.00	62.36	62.81	23,939	+0.36(+0.58%)
Nov 27, 2013	61.93	62.59	61.93	62.45	49,338	+0.45(+0.73%)
Nov 26, 2013	61.05	62.14	61.05	62.00	84,168	+0.93(+1.52%)
Nov 25, 2013	60.57	61.08	60.30	61.07	118,497	+0.58(+0.96%)
Nov 22, 2013	60.55	60.60	59.98	60.49	47,133	+0.00(+0.00%)
Nov 21, 2013	60.46	60.75	60.13	60.49	92,241	+0.35(+0.58%)
Nov 20, 2013	60.60	60.75	59.92	60.14	48,933	-0.36(-0.60%)
Nov 19, 2013	60.50	60.97	59.65	60.50	55,134	+0.00(+0.00%)
Nov 18, 2013	60.55	60.98	60.32	60.50	51,488	-0.02(-0.03%)
Nov 15, 2013	60.44	60.99	60.28	60.52	37,817	-0.03(-0.05%)
Nov 14, 2013	60.60	60.83	60.36	60.55	23,811	-0.05(-0.08%)
Nov 13, 2013	60.20	60.70	60.20	60.60	74,012	+0.11(+0.18%)
Nov 12, 2013	60.28	60.84	59.89	60.49	37,089	+0.17(+0.28%)
Nov 11, 2013	60.14	60.60	59.72	60.32	68,270	-0.04(-0.07%)
Nov 08, 2013	60.50	61.16	60.21	60.36	93,110	+0.02(+0.03%)
Nov 07, 2013	62.79	62.90	60.22	60.34	84,563	-2.37(-3.78%)
Nov 06, 2013	62.62	63.00	62.11	62.71	72,167	+0.35(+0.56%)
Nov 05, 2013	62.23	62.81	62.12	62.36	105,678	+0.04(+0.06%)
Nov 04, 2013	62.75	62.75	61.67	62.32	99,352	-0.45(-0.72%)

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.