Indicators

Rogers Corp (NY: ROG )

119.45 +1.46 (+1.24%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	72.07	72.57	71.14	72.25	111,177	-0.02(-0.03%)
May 28, 2015	71.96	72.65	71.35	72.27	106,311	+0.32(+0.44%)
May 27, 2015	71.12	72.05	70.75	71.95	105,732	+0.84(+1.18%)
May 26, 2015	72.05	72.50	71.00	71.11	129,945	-1.32(-1.82%)
May 22, 2015	71.49	72.43	72.43	72.43	111,400	+0.88(+1.23%)
May 21, 2015	70.89	71.93	70.68	71.55	72,952	+0.65(+0.92%)
May 20, 2015	71.74	71.95	69.74	70.90	121,740	-0.91(-1.27%)
May 19, 2015	72.57	72.57	71.08	71.81	72,529	-0.74(-1.02%)
May 18, 2015	71.04	72.73	71.04	72.55	69,227	+1.19(+1.67%)
May 15, 2015	71.34	71.75	70.83	71.36	81,999	+0.02(+0.03%)
May 14, 2015	71.33	71.54	70.80	71.34	121,348	+0.61(+0.86%)
May 13, 2015	71.19	71.41	70.65	70.73	127,945	-0.10(-0.14%)
May 12, 2015	70.67	71.27	70.20	70.83	73,428	-0.26(-0.37%)
May 11, 2015	71.25	71.83	69.69	71.09	503,660	-0.49(-0.68%)
May 08, 2015	71.55	72.15	70.97	71.58	99,164	+0.64(+0.90%)
May 07, 2015	70.80	71.36	70.42	70.94	84,232	+0.02(+0.03%)
May 06, 2015	71.61	72.14	70.73	70.92	129,853	-0.63(-0.88%)
May 05, 2015	73.78	73.78	71.20	71.55	184,643	-2.52(-3.40%)
May 04, 2015	74.26	74.56	73.53	74.07	101,322	+0.10(+0.14%)

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.