Indicators

Rogers Corp (NY: ROG )

120.06 -0.54 (-0.45%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	24.81	24.89	24.35	24.35	12,500	-0.55(-2.21%)
Nov 27, 2002	24.35	25.00	24.35	24.90	37,100	+0.50(+2.05%)
Nov 26, 2002	25.20	25.33	24.40	24.40	53,500	-0.95(-3.75%)
Nov 25, 2002	24.97	25.44	24.86	25.35	23,200	+0.28(+1.12%)
Nov 22, 2002	24.95	25.07	24.60	25.07	24,700	+0.09(+0.36%)
Nov 21, 2002	24.90	25.00	24.64	24.98	27,300	+0.13(+0.52%)
Nov 20, 2002	24.27	24.85	24.20	24.85	20,100	+0.60(+2.47%)
Nov 19, 2002	24.68	24.98	24.20	24.25	18,300	-0.43(-1.74%)
Nov 18, 2002	25.00	25.00	24.33	24.68	18,100	-0.22(-0.88%)
Nov 15, 2002	25.15	25.53	24.90	24.90	23,400	-0.50(-1.97%)
Nov 14, 2002	24.77	25.40	24.52	25.40	21,700	+0.88(+3.59%)
Nov 13, 2002	24.14	24.61	24.01	24.52	13,400	+0.38(+1.57%)
Nov 12, 2002	23.80	24.15	23.72	24.14	26,000	+0.24(+1.00%)
Nov 11, 2002	24.75	24.87	23.90	23.90	16,100	-0.85(-3.43%)
Nov 08, 2002	24.60	24.99	24.40	24.75	34,300	+0.15(+0.61%)
Nov 07, 2002	25.45	25.45	24.60	24.60	7,800	-0.96(-3.76%)
Nov 06, 2002	24.90	25.80	24.85	25.56	11,700	+0.61(+2.44%)
Nov 05, 2002	25.20	25.25	24.80	24.95	18,200	-0.31(-1.23%)
Nov 04, 2002	25.13	25.45	24.80	25.26	35,900	+0.26(+1.04%)

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.