Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rogers Corp (NY: ROG )

120.64 +2.36 (+2.00%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 164.42 167.19 157.29 158.66 238,255 -5.91(-3.59%)
Jul 30, 2019 159.01 165.65 158.99 164.57 151,173 +2.67(+1.65%)
Jul 29, 2019 164.64 165.85 160.54 161.90 158,347 -3.10(-1.88%)
Jul 26, 2019 174.60 174.65 164.52 165.00 166,700 -7.30(-4.24%)
Jul 25, 2019 171.58 172.94 168.48 172.30 156,715 -0.24(-0.14%)
Jul 24, 2019 163.19 173.07 163.19 172.54 140,417 +9.01(+5.51%)
Jul 23, 2019 157.15 163.77 156.26 163.53 184,533 +7.18(+4.59%)
Jul 22, 2019 157.85 160.04 155.72 156.35 235,247 -0.33(-0.21%)
Jul 19, 2019 161.86 162.50 156.59 156.68 264,000 -4.93(-3.05%)
Jul 18, 2019 160.25 161.91 159.44 161.61 184,926 +1.20(+0.75%)
Jul 17, 2019 162.36 162.96 159.44 160.41 202,013 -1.89(-1.16%)
Jul 16, 2019 162.39 163.09 161.28 162.30 143,795 -0.23(-0.14%)
Jul 15, 2019 165.07 166.20 161.45 162.53 137,313 -1.71(-1.04%)
Jul 12, 2019 163.23 166.92 163.23 164.24 201,100 +0.90(+0.55%)
Jul 11, 2019 168.63 168.63 162.52 163.34 87,651 -4.84(-2.88%)
Jul 10, 2019 170.00 171.33 167.30 168.18 96,220 +0.34(+0.20%)
Jul 09, 2019 164.34 168.12 162.41 167.84 136,791 +0.46(+0.27%)
Jul 08, 2019 172.13 172.20 166.69 167.38 107,981 -6.93(-3.98%)
Jul 05, 2019 173.34 174.87 169.43 174.31 80,500 -0.66(-0.38%)
Jul 03, 2019 172.74 175.26 172.74 174.97 50,600 +3.27(+1.90%)
Jul 02, 2019 174.48 177.20 169.72 171.70 136,737 -3.80(-2.17%)
Jul 01, 2019 176.64 183.34 173.50 175.50 210,442 +2.92(+1.69%)
Jun 28, 2019 166.26 173.68 166.26 172.58 534,600 +6.95(+4.20%)
Jun 27, 2019 164.66 170.81 164.66 165.63 162,973 +1.75(+1.07%)
Jun 26, 2019 157.85 164.74 157.85 163.88 150,256 +7.78(+4.98%)
Jun 25, 2019 159.87 160.31 155.68 156.10 167,178 -3.94(-2.46%)
Jun 24, 2019 165.29 166.07 159.64 160.04 120,291 -5.46(-3.30%)
Jun 21, 2019 166.35 167.85 163.65 165.50 200,600 -2.19(-1.31%)
Jun 20, 2019 166.20 168.62 164.21 167.69 179,590 +4.71(+2.89%)
Jun 19, 2019 161.99 164.68 161.11 162.98 174,554 +2.23(+1.39%)
Jun 18, 2019 159.60 164.15 159.18 160.75 133,070 +3.51(+2.23%)
Jun 17, 2019 153.80 158.38 153.25 157.24 148,058 +4.07(+2.66%)
Jun 14, 2019 156.01 158.49 151.10 153.17 211,800 -4.49(-2.85%)
Jun 13, 2019 155.05 157.76 154.44 157.66 143,851 +3.33(+2.16%)
Jun 12, 2019 155.30 155.30 150.71 154.33 154,830 -0.99(-0.64%)
Jun 11, 2019 160.97 160.97 153.82 155.32 137,682 -2.96(-1.87%)
Jun 10, 2019 157.50 160.90 157.00 158.28 122,081 +2.00(+1.28%)
Jun 07, 2019 157.48 160.00 155.74 156.28 212,000 +0.85(+0.55%)
Jun 06, 2019 148.43 157.16 148.05 155.43 272,420 +6.44(+4.32%)
Jun 05, 2019 147.15 150.38 143.24 148.99 267,978 +2.27(+1.55%)
Jun 04, 2019 141.89 147.10 139.51 146.72 310,882 +7.70(+5.54%)
Jun 03, 2019 138.24 142.43 137.12 139.02 268,345 +1.03(+0.75%)
May 31, 2019 137.78 139.75 136.56 137.99 179,200 -1.62(-1.16%)
May 30, 2019 136.84 141.73 136.84 139.61 185,520 +2.85(+2.08%)
May 29, 2019 135.80 140.94 135.30 136.76 149,098 -0.77(-0.56%)
May 28, 2019 136.68 139.88 136.68 137.53 209,073 +1.74(+1.28%)
May 24, 2019 133.63 138.16 132.53 135.79 150,800 +3.65(+2.76%)
May 23, 2019 132.89 134.12 130.63 132.14 188,148 -2.93(-2.17%)
May 22, 2019 139.38 140.50 131.75 135.07 341,681 -5.73(-4.07%)
May 21, 2019 139.85 145.48 137.50 140.80 629,191 +0.95(+0.68%)
May 20, 2019 139.21 141.19 122.52 139.85 1,162,441 -2.19(-1.54%)
May 17, 2019 169.48 170.29 141.88 142.04 933,000 -30.82(-17.83%)
May 16, 2019 183.19 183.48 169.41 172.86 209,984 -11.01(-5.99%)
May 15, 2019 178.55 185.08 178.55 183.87 176,200 +3.77(+2.09%)
May 14, 2019 177.35 182.32 177.27 180.10 176,651 +4.05(+2.30%)
May 13, 2019 178.60 179.56 175.00 176.05 173,770 -7.56(-4.12%)
May 10, 2019 181.94 185.17 180.19 183.61 137,700 +0.21(+0.11%)
May 09, 2019 181.72 183.66 179.30 183.40 137,177 -0.64(-0.35%)
May 08, 2019 190.52 190.86 183.34 184.04 242,439 -6.86(-3.59%)
May 07, 2019 186.77 191.29 186.77 190.90 282,142 +1.53(+0.81%)
May 06, 2019 188.00 191.68 187.42 189.37 283,515 -4.83(-2.49%)
May 03, 2019 191.90 194.68 190.26 194.20 212,600 +0.96(+0.50%)
May 02, 2019 189.83 197.95 189.47 193.24 350,903 +2.42(+1.27%)
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.