Skip to main content

Rogers Corp (NY: ROG )

120.49 +0.01 (+0.01%)
Streaming Delayed Price Updated: 11:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 133.99 134.10 131.13 132.07 121,204 -2.08(-1.55%)
Dec 28, 2023 134.11 135.07 133.43 134.15 78,466 -0.49(-0.36%)
Dec 27, 2023 136.01 137.12 134.24 134.64 62,655 -1.69(-1.24%)
Dec 26, 2023 137.35 137.35 135.75 136.33 68,684 -0.43(-0.31%)
Dec 22, 2023 137.29 138.85 136.16 136.76 66,355 +0.08(+0.06%)
Dec 21, 2023 134.69 137.02 133.78 136.68 108,196 +3.46(+2.60%)
Dec 20, 2023 135.28 136.53 133.22 133.22 143,496 -1.93(-1.43%)
Dec 19, 2023 132.18 135.45 130.67 135.15 142,459 +2.97(+2.25%)
Dec 18, 2023 131.91 132.25 129.29 132.18 138,501 +1.50(+1.15%)
Dec 15, 2023 133.93 133.93 129.69 130.68 515,305 -2.64(-1.98%)
Dec 14, 2023 130.83 133.95 129.74 133.32 129,853 +4.49(+3.49%)
Dec 13, 2023 126.41 129.21 123.69 128.83 132,678 +2.87(+2.28%)
Dec 12, 2023 130.50 130.50 124.79 125.96 172,808 -4.87(-3.72%)
Dec 11, 2023 130.00 131.00 129.72 130.83 81,072 +0.76(+0.58%)
Dec 08, 2023 126.86 130.15 126.07 130.07 77,298 +2.38(+1.86%)
Dec 07, 2023 127.67 128.40 126.74 127.69 80,977 +0.18(+0.14%)
Dec 06, 2023 130.36 130.50 127.13 127.51 72,800 -1.80(-1.39%)
Dec 05, 2023 132.86 133.12 128.84 129.31 73,976 -3.19(-2.41%)
Dec 04, 2023 130.30 132.99 130.00 132.50 90,752 +1.13(+0.86%)
Dec 01, 2023 129.83 131.95 128.60 131.37 80,052 +1.97(+1.52%)
Nov 30, 2023 130.05 130.05 128.07 129.40 160,682 -0.48(-0.37%)
Nov 29, 2023 132.46 133.89 129.00 129.88 78,910 -1.18(-0.90%)
Nov 28, 2023 131.90 132.70 130.36 131.06 86,948 -1.48(-1.12%)
Nov 27, 2023 132.47 133.09 131.37 132.54 87,744 -0.82(-0.61%)
Nov 24, 2023 132.51 134.35 130.84 133.36 38,388 +0.54(+0.41%)
Nov 22, 2023 132.66 133.42 130.13 132.82 92,677 +1.60(+1.22%)
Nov 21, 2023 131.52 133.51 129.96 131.22 70,495 -1.32(-1.00%)
Nov 20, 2023 131.00 133.22 130.53 132.54 83,389 +1.22(+0.93%)
Nov 17, 2023 131.77 132.22 129.28 131.32 127,427 +1.11(+0.85%)
Nov 16, 2023 132.11 133.46 129.30 130.21 117,498 -1.37(-1.04%)
Nov 15, 2023 129.88 133.35 129.88 131.58 111,292 +1.66(+1.28%)
Nov 14, 2023 126.64 131.28 126.42 129.92 95,593 +6.26(+5.06%)
Nov 13, 2023 124.45 125.49 123.48 123.66 90,835 -1.40(-1.12%)
Nov 10, 2023 122.63 127.56 120.94 125.06 160,498 +2.17(+1.77%)
Nov 09, 2023 122.41 124.20 121.45 122.89 100,628 +0.74(+0.61%)
Nov 08, 2023 120.83 122.89 119.47 122.15 118,065 +2.04(+1.70%)
Nov 07, 2023 117.58 120.48 117.58 120.11 100,653 +1.85(+1.56%)
Nov 06, 2023 118.65 119.20 117.17 118.26 104,555 -0.50(-0.42%)
Nov 03, 2023 119.89 121.38 117.57 118.76 96,572 +0.80(+0.68%)
Nov 02, 2023 121.53 121.61 115.13 117.96 119,722 -1.73(-1.45%)
Nov 01, 2023 121.98 123.63 119.32 119.69 143,477 -3.20(-2.60%)
Oct 31, 2023 122.22 123.53 121.08 122.89 101,934 +0.53(+0.43%)
Oct 30, 2023 121.16 123.56 120.17 122.36 88,505 +2.71(+2.26%)
Oct 27, 2023 123.36 123.36 118.83 119.65 171,091 +0.54(+0.45%)
Oct 26, 2023 117.56 119.87 116.84 119.11 275,137 +1.28(+1.09%)
Oct 25, 2023 122.04 123.99 116.91 117.83 152,416 -5.43(-4.41%)
Oct 24, 2023 123.42 124.82 123.03 123.26 89,862 +0.23(+0.19%)
Oct 23, 2023 123.75 124.70 122.87 123.03 108,585 -1.34(-1.08%)
Oct 20, 2023 124.39 125.26 123.72 124.37 109,071 +0.09(+0.07%)
Oct 19, 2023 126.06 128.21 123.80 124.28 185,429 -2.90(-2.28%)
Oct 18, 2023 126.11 127.51 125.91 127.18 97,319 -0.50(-0.39%)
Oct 17, 2023 125.30 128.29 125.30 127.68 94,341 +1.28(+1.01%)
Oct 16, 2023 125.05 127.88 123.33 126.40 102,936 +3.34(+2.71%)
Oct 13, 2023 126.23 127.96 122.17 123.06 132,703 -3.66(-2.89%)
Oct 12, 2023 130.40 134.26 126.31 126.72 71,614 -3.34(-2.57%)
Oct 11, 2023 129.98 131.44 129.08 130.06 206,059 +0.31(+0.24%)
Oct 10, 2023 128.22 130.32 128.22 129.75 237,975 +2.56(+2.01%)
Oct 09, 2023 127.66 128.82 125.64 127.19 82,213 -1.25(-0.97%)
Oct 06, 2023 129.54 130.66 128.24 128.44 84,805 -1.95(-1.50%)
Oct 05, 2023 130.67 134.36 128.57 130.39 133,885 -0.01(-0.01%)
Oct 04, 2023 130.16 131.58 128.96 130.40 101,488 +0.85(+0.66%)
Oct 03, 2023 129.96 131.59 128.92 129.55 63,850 -1.24(-0.95%)
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.