Indicators

Rogers Corp (NY: ROG )

119.70 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	133.93	133.93	130.13	131.47	207,901	-0.39(-0.30%)
Sep 28, 2023	129.87	132.28	129.87	131.86	288,082	+2.09(+1.61%)
Sep 27, 2023	130.23	132.49	129.25	129.77	111,246	+0.59(+0.46%)
Sep 26, 2023	133.55	133.55	126.50	129.18	216,758	-4.76(-3.55%)
Sep 25, 2023	134.31	134.77	133.81	133.94	124,211	-0.64(-0.48%)
Sep 22, 2023	138.18	138.34	134.55	134.58	132,907	-2.63(-1.92%)
Sep 21, 2023	136.62	138.73	135.75	137.21	107,512	-0.61(-0.44%)
Sep 20, 2023	139.15	139.22	137.74	137.82	83,843	-0.68(-0.49%)
Sep 19, 2023	138.91	140.82	138.07	138.50	106,826	-0.12(-0.09%)
Sep 18, 2023	141.44	143.74	137.11	138.62	269,908	-2.08(-1.48%)
Sep 15, 2023	138.37	141.65	137.51	140.70	917,071	+2.11(+1.52%)
Sep 14, 2023	134.89	138.59	134.54	138.59	196,215	+6.25(+4.72%)
Sep 13, 2023	132.58	135.06	130.39	132.34	165,614	-0.44(-0.33%)
Sep 12, 2023	131.05	133.14	130.84	132.78	212,881	+1.51(+1.15%)
Sep 11, 2023	132.91	132.91	130.42	131.27	162,561	-0.08(-0.06%)
Sep 08, 2023	135.39	135.67	130.81	131.35	133,235	-4.78(-3.51%)
Sep 07, 2023	136.29	137.43	135.00	136.13	219,011	-1.79(-1.30%)
Sep 06, 2023	137.09	139.19	135.43	137.92	172,077	-0.11(-0.08%)
Sep 05, 2023	146.05	146.78	137.31	138.03	223,477	-8.17(-5.59%)

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.