Skip to main content

Rogers Corp (NY: ROG )

118.69 -1.79 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 161.90 164.08 161.31 161.93 141,513 +0.03(+0.02%)
Jun 29, 2023 158.83 163.89 158.83 161.90 171,832 +2.95(+1.86%)
Jun 28, 2023 156.93 158.96 155.89 158.95 80,945 +1.40(+0.89%)
Jun 27, 2023 157.02 158.13 155.12 157.55 58,599 +1.17(+0.75%)
Jun 26, 2023 156.89 158.98 155.32 156.38 87,914 -0.83(-0.53%)
Jun 23, 2023 156.24 159.88 155.98 157.21 395,632 -1.27(-0.80%)
Jun 22, 2023 159.59 159.59 157.09 158.48 88,905 -1.68(-1.05%)
Jun 21, 2023 156.56 162.13 156.37 160.16 138,763 +2.36(+1.50%)
Jun 20, 2023 157.24 158.54 155.10 157.80 99,282 +0.51(+0.32%)
Jun 16, 2023 159.50 159.50 156.31 157.29 355,153 -0.50(-0.32%)
Jun 15, 2023 157.21 158.57 156.51 157.79 77,661 -3.24(-2.01%)
May 08, 2023 164.10 164.85 160.95 161.03 114,969 -3.07(-1.87%)
May 05, 2023 163.39 164.79 162.16 164.10 144,291 +2.09(+1.29%)
May 04, 2023 163.62 165.00 161.53 162.01 153,471 -2.28(-1.39%)
May 03, 2023 159.99 164.88 159.99 164.29 191,241 +5.15(+3.24%)
May 02, 2023 158.56 159.42 156.53 159.14 100,721 -0.48(-0.30%)
May 01, 2023 160.42 162.48 157.53 159.62 275,452 -1.33(-0.83%)
Apr 28, 2023 167.04 167.04 158.57 160.95 305,844 +5.35(+3.44%)
Apr 27, 2023 155.14 156.27 153.45 155.60 106,053 +1.06(+0.69%)
Apr 26, 2023 156.10 157.32 154.11 154.54 139,896 -2.69(-1.71%)
Apr 25, 2023 157.45 158.55 156.31 157.23 143,519 -1.50(-0.95%)
Apr 24, 2023 158.13 159.20 158.01 158.73 85,708 -0.25(-0.16%)
Apr 21, 2023 159.87 160.09 157.41 158.98 150,713 -0.31(-0.19%)
Apr 20, 2023 159.25 160.15 157.97 159.29 205,054 -0.80(-0.50%)
Apr 19, 2023 160.28 160.68 159.37 160.09 147,037 -0.89(-0.55%)
Apr 18, 2023 161.67 162.81 158.92 160.98 115,876 +0.56(+0.35%)
Apr 17, 2023 160.47 162.33 159.65 160.42 67,561 +0.81(+0.51%)
Apr 14, 2023 160.15 161.23 157.42 159.61 144,095 -0.88(-0.55%)
Apr 13, 2023 159.72 161.64 158.24 160.49 100,040 +1.91(+1.20%)
Apr 12, 2023 161.25 162.15 158.56 158.58 119,321 -1.19(-0.74%)
Apr 11, 2023 161.40 163.10 159.21 159.77 149,218 -1.24(-0.77%)
Apr 10, 2023 158.38 162.28 158.38 161.01 165,940 +1.07(+0.67%)
Apr 06, 2023 157.82 160.56 156.54 159.94 136,574 +2.12(+1.34%)
Apr 05, 2023 158.59 158.59 155.58 157.82 84,200 -1.41(-0.89%)
Apr 04, 2023 162.20 162.20 155.84 159.23 127,699 -3.01(-1.86%)
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.