Indicators

Rogers Corp (NY: ROG )

117.99 -1.71 (-1.43%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	167.16	169.47	166.59	168.61	175,504	+1.43(+0.86%)
Jul 28, 2023	168.16	168.65	166.61	167.18	99,327	+0.33(+0.20%)
Jul 27, 2023	170.88	170.88	166.26	166.85	89,378	-2.32(-1.37%)
Jul 26, 2023	169.74	171.14	168.66	169.17	110,000	-0.63(-0.37%)
Jul 25, 2023	169.45	172.17	168.94	169.80	101,996	-0.69(-0.40%)
Jul 24, 2023	168.81	170.61	167.20	170.49	119,799	+2.47(+1.47%)
Jul 21, 2023	171.61	171.96	167.31	168.02	124,735	-2.65(-1.55%)
Jul 20, 2023	170.99	172.92	170.35	170.67	64,149	-1.00(-0.58%)
Jul 19, 2023	170.19	172.71	170.19	171.67	81,123	+1.55(+0.91%)
Jul 18, 2023	170.76	171.97	169.09	170.12	122,569	-1.72(-1.00%)
Jul 17, 2023	171.94	173.16	169.49	171.84	153,738	+0.95(+0.56%)
Jul 14, 2023	169.13	170.91	167.99	170.89	137,106	+1.18(+0.70%)
Jul 13, 2023	169.27	170.37	167.03	169.71	107,563	+0.62(+0.37%)
Jul 12, 2023	165.00	169.65	164.34	169.09	212,451	+5.25(+3.20%)
Jul 11, 2023	162.58	165.00	161.55	163.84	134,186	+0.94(+0.58%)
Jul 10, 2023	162.19	164.44	161.26	162.90	79,145	+0.11(+0.07%)
Jul 07, 2023	161.15	163.88	158.63	162.79	66,926	+2.09(+1.30%)
Jul 06, 2023	159.77	160.71	157.40	160.70	88,812	-0.29(-0.18%)
Jul 05, 2023	163.03	163.03	160.30	160.99	92,127	-2.28(-1.40%)

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.