Indicators

Rogers Corp (NY: ROG )

118.32 -1.13 (-0.95%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	65.00	66.36	64.99	66.35	93,229	+0.94(+1.44%)
Jun 27, 2014	64.45	65.50	64.21	65.41	128,467	+0.96(+1.49%)
Jun 26, 2014	63.33	64.76	63.18	64.45	48,092	+0.25(+0.39%)
Jun 25, 2014	64.14	64.68	63.44	64.20	57,151	-0.28(-0.43%)
Jun 24, 2014	64.56	65.61	64.33	64.48	56,985	-0.35(-0.54%)
Jun 23, 2014	64.70	65.00	64.45	64.83	115,178	+0.12(+0.19%)
Jun 20, 2014	64.64	64.80	64.42	64.71	163,865	+0.41(+0.64%)
Jun 19, 2014	64.75	64.75	63.91	64.30	48,307	-0.23(-0.36%)
Jun 18, 2014	64.71	64.88	63.51	64.53	35,472	-0.09(-0.14%)
Jun 17, 2014	63.85	64.84	63.53	64.62	43,735	+0.58(+0.91%)
Jun 16, 2014	64.74	65.06	63.85	64.04	53,444	-0.32(-0.50%)
Jun 13, 2014	65.43	65.46	63.98	64.36	44,750	-0.87(-1.33%)
Jun 12, 2014	65.39	65.94	64.84	65.23	25,368	-0.40(-0.61%)
Jun 11, 2014	66.41	66.77	65.11	65.63	57,860	-1.10(-1.65%)
Jun 10, 2014	66.25	66.83	65.79	66.73	91,749	+1.10(+1.68%)
Jun 06, 2014	64.67	65.59	63.85	65.63	79,943	+1.55(+2.42%)
Jun 05, 2014	61.28	64.32	60.87	64.08	92,091	+2.96(+4.84%)
Jun 04, 2014	60.93	61.35	60.23	61.12	52,764	-0.09(-0.15%)
Jun 03, 2014	61.27	62.48	60.36	61.21	49,884	-0.22(-0.36%)

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.