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

Rogers Corp (NY: ROG )

119.09 -0.97 (-0.81%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 14, 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 (%)
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%)
Nov 01, 2002 25.01 25.20 24.85 25.00 44,700 +0.02(+0.08%)
Oct 31, 2002 25.10 25.75 24.95 24.98 42,400 -0.02(-0.08%)
Oct 30, 2002 25.05 25.20 24.70 25.00 28,100 +0.05(+0.20%)
Oct 29, 2002 25.55 25.56 24.40 24.95 34,300 -0.53(-2.08%)
Oct 28, 2002 26.00 26.15 25.40 25.48 20,000 -0.50(-1.92%)
Oct 25, 2002 26.00 26.30 25.54 25.98 51,800 -0.12(-0.46%)
Oct 24, 2002 26.35 26.35 25.95 26.10 79,400 -0.20(-0.76%)
Oct 23, 2002 25.90 26.40 25.25 26.30 33,400 +0.19(+0.73%)
Oct 22, 2002 26.45 26.45 26.05 26.11 13,700 -0.28(-1.06%)
Oct 21, 2002 25.85 26.39 25.59 26.39 30,900 +0.64(+2.49%)
Oct 18, 2002 25.75 26.15 25.45 25.75 76,600 -0.06(-0.23%)
Oct 17, 2002 24.20 25.89 24.11 25.81 39,700 +1.82(+7.59%)
Oct 16, 2002 24.00 24.05 23.15 23.99 38,800 +0.04(+0.17%)
Oct 15, 2002 22.20 23.95 22.20 23.95 25,000 +1.80(+8.13%)
Oct 14, 2002 21.92 22.15 21.63 22.15 22,600 +0.23(+1.05%)
Oct 11, 2002 21.44 22.37 21.40 21.92 23,200 +0.73(+3.45%)
Oct 10, 2002 20.60 21.20 20.48 21.19 3,010,000 +0.54(+2.62%)
Oct 09, 2002 22.55 22.55 20.51 20.65 57,600 -2.03(-8.95%)
Oct 08, 2002 22.50 22.75 22.24 22.68 22,300 +0.12(+0.53%)
Oct 07, 2002 23.05 23.06 22.55 22.56 1,670,000 -0.52(-2.25%)
Oct 04, 2002 23.55 23.55 22.65 23.08 33,000 -0.52(-2.20%)
Oct 03, 2002 23.60 23.90 23.60 23.60 28,100 -0.10(-0.42%)
Oct 02, 2002 24.10 24.16 23.70 23.70 26,000 -0.35(-1.46%)
Oct 01, 2002 23.25 24.05 22.87 24.05 31,700 +0.70(+3.00%)
Sep 30, 2002 23.15 23.59 22.86 23.35 26,500 +0.00(+0.00%)
Sep 27, 2002 24.20 24.20 23.20 23.35 2,050,000 -0.64(-2.67%)
Sep 26, 2002 23.98 24.00 23.60 23.99 35,100 +0.31(+1.31%)
Sep 25, 2002 24.03 24.15 23.36 23.68 42,500 -0.10(-0.42%)
Sep 24, 2002 23.99 24.05 23.15 23.78 70,200 -0.21(-0.88%)
Sep 23, 2002 25.00 25.00 23.90 23.99 15,100 -1.13(-4.50%)
Sep 20, 2002 24.94 25.19 24.60 25.12 37,400 +0.28(+1.13%)
Sep 19, 2002 25.99 25.99 24.84 24.84 17,500 -1.16(-4.46%)
Sep 18, 2002 26.33 26.33 25.68 26.00 110,000 -0.33(-1.25%)
Sep 17, 2002 26.60 26.69 26.33 26.33 7,000 -0.27(-1.02%)
Sep 16, 2002 26.84 26.87 26.60 26.60 13,700 -0.24(-0.89%)
Sep 13, 2002 26.59 26.84 26.48 26.84 21,900 +0.25(+0.94%)
Sep 12, 2002 27.09 27.15 26.25 26.59 17,200 -0.50(-1.85%)
Sep 11, 2002 27.80 27.95 27.00 27.09 20,400 -0.81(-2.90%)
Sep 10, 2002 27.70 27.91 27.39 27.90 12,400 +0.40(+1.45%)
Sep 09, 2002 27.30 27.59 26.91 27.50 14,800 +0.26(+0.95%)
Sep 06, 2002 26.51 27.36 26.50 27.24 19,600 +0.74(+2.79%)
Sep 05, 2002 26.00 26.75 26.00 26.50 60,000 -0.35(-1.30%)
Sep 04, 2002 26.73 26.90 26.57 26.85 20,000 +0.12(+0.45%)
Sep 03, 2002 27.60 27.70 26.63 26.73 32,300 -0.77(-2.80%)
Aug 30, 2002 28.30 28.30 27.50 27.50 26,100 -0.75(-2.65%)
Aug 29, 2002 27.74 28.55 27.45 28.25 37,000 +0.55(+1.99%)
Aug 28, 2002 28.25 28.25 27.60 27.70 24,600 -0.50(-1.77%)
Aug 27, 2002 28.85 29.14 28.20 28.20 28,100 -0.65(-2.25%)
Aug 26, 2002 27.90 28.85 27.88 28.85 46,800 +0.84(+3.00%)
Aug 23, 2002 28.00 28.88 27.85 28.01 39,900 +0.76(+2.79%)
Aug 22, 2002 27.00 27.48 27.00 27.25 13,700 +0.49(+1.83%)
Aug 21, 2002 25.95 26.95 25.95 26.76 32,900 +0.59(+2.25%)
Aug 20, 2002 26.16 26.17 25.60 26.17 2,640,000 -0.55(-2.06%)
Aug 16, 2002 26.00 26.90 25.90 26.72 45,500 +1.22(+4.78%)
Aug 15, 2002 25.50 25.56 25.02 25.50 15,900 +0.10(+0.39%)
Aug 14, 2002 24.46 25.40 24.19 25.40 21,800 +0.95(+3.89%)
Aug 13, 2002 24.95 25.35 24.45 24.45 23,800 -0.58(-2.32%)
Aug 12, 2002 25.20 25.21 24.90 25.03 16,200 -0.67(-2.61%)
Aug 07, 2002 25.90 25.95 25.45 25.70 15,600 +0.05(+0.19%)
Aug 06, 2002 24.88 26.00 24.88 25.65 34,400 +0.83(+3.34%)
Aug 05, 2002 25.28 25.58 24.82 24.82 40,100 -0.48(-1.90%)
Aug 02, 2002 26.18 26.38 25.30 25.30 45,400 -0.88(-3.36%)
Aug 01, 2002 25.90 26.61 25.75 26.18 32,800 +0.38(+1.47%)
Jul 31, 2002 26.14 26.55 25.80 25.80 22,200 -0.34(-1.30%)
Jul 30, 2002 26.23 26.31 25.00 26.14 43,300 -0.34(-1.28%)
Jul 29, 2002 26.10 26.69 26.10 26.48 35,700 +0.58(+2.24%)
Jul 26, 2002 25.25 25.90 25.25 25.90 22,600 +0.64(+2.53%)
Jul 25, 2002 27.03 27.03 25.25 25.26 62,800 -1.52(-5.68%)
Jul 24, 2002 24.95 26.78 24.90 26.78 51,900 +1.73(+6.91%)
Jul 23, 2002 26.00 26.00 25.00 25.05 46,200 -1.15(-4.39%)
Jul 22, 2002 26.30 26.65 25.50 26.20 44,100 -0.26(-0.98%)
Jul 19, 2002 26.00 26.86 26.00 26.46 82,000 +0.16(+0.61%)
Jul 17, 2002 26.00 26.35 26.00 26.30 6,380,000 +1.68(+6.82%)
Jul 12, 2002 24.75 25.15 24.60 24.62 20,500 -0.32(-1.28%)
Jul 11, 2002 25.00 25.00 24.30 24.94 22,700 -0.21(-0.83%)
Jul 10, 2002 25.94 25.94 24.80 25.15 26,400 -0.77(-2.97%)
Jul 09, 2002 25.83 25.92 25.83 25.92 11,500 +0.09(+0.35%)
Jul 08, 2002 26.55 26.55 25.83 25.83 18,100 -0.72(-2.71%)
Jul 05, 2002 26.20 26.60 26.20 26.55 14,200 +0.47(+1.80%)
Jul 04, 2002 25.90 26.20 25.70 26.08 24,200 +0.00(+0.00%)
Jul 03, 2002 25.90 26.20 25.70 26.08 24,200 +0.07(+0.27%)
Jul 02, 2002 27.10 27.21 26.00 26.01 36,900 -1.19(-4.37%)
Jul 01, 2002 27.56 27.56 26.76 27.20 62,300 -0.11(-0.40%)
Jun 28, 2002 27.70 28.40 27.31 27.31 51,300 -0.39(-1.41%)
Jun 27, 2002 27.25 28.05 27.25 27.70 33,900 +0.70(+2.59%)
Jun 26, 2002 26.60 27.33 26.40 27.00 32,100 +0.40(+1.50%)
Jun 25, 2002 26.80 27.35 26.38 26.60 30,100 +0.15(+0.57%)
Jun 21, 2002 27.29 27.41 26.45 26.45 50,500 -0.59(-2.18%)
Jun 20, 2002 26.35 27.30 26.28 27.04 57,400 +0.79(+3.01%)
Jun 19, 2002 28.00 28.15 26.10 26.25 50,000 -1.81(-6.45%)
Jun 18, 2002 28.24 28.40 27.71 28.06 15,000 +0.07(+0.25%)
Jun 17, 2002 27.65 27.99 27.65 27.99 38,900 +0.59(+2.15%)
Jun 14, 2002 27.20 27.40 26.90 27.40 38,200 -0.39(-1.40%)
Jun 12, 2002 29.12 29.13 27.55 27.79 30,100 -1.08(-3.74%)
Jun 11, 2002 29.20 29.33 28.80 28.87 13,500 -0.21(-0.72%)
Jun 10, 2002 29.20 29.60 29.08 29.08 93,400 -0.17(-0.58%)
Jun 07, 2002 29.15 29.55 29.15 29.25 86,500 -0.15(-0.51%)
Jun 06, 2002 29.55 29.57 29.30 29.40 30,000 -0.25(-0.84%)
Jun 05, 2002 29.80 29.80 29.10 29.65 40,300 -1.00(-3.26%)
May 31, 2002 30.10 31.10 30.10 30.65 29,300 -1.10(-3.46%)
May 28, 2002 31.65 31.75 30.87 31.75 40,400 +0.02(+0.06%)
May 27, 2002 32.14 32.14 31.69 31.73 14,500 +0.00(+0.00%)
May 24, 2002 32.14 32.14 31.69 31.73 14,000 -0.36(-1.12%)
May 23, 2002 32.45 32.45 31.45 32.09 29,400 -0.26(-0.80%)
May 22, 2002 32.55 32.72 32.00 32.35 18,600 -0.26(-0.80%)
May 21, 2002 31.80 32.94 31.80 32.61 74,200 +0.41(+1.27%)
May 20, 2002 32.67 32.91 32.20 32.20 20,700 -0.62(-1.89%)
May 17, 2002 32.60 33.10 32.60 32.82 27,600 +0.26(+0.80%)
May 16, 2002 32.35 32.75 32.25 32.56 81,300 +0.16(+0.49%)
May 15, 2002 31.65 32.40 31.00 32.40 45,700 +0.70(+2.21%)
May 14, 2002 30.45 31.70 30.27 31.70 34,900 +1.13(+3.70%)
May 13, 2002 29.80 30.57 29.60 30.57 15,400 +0.60(+2.00%)
May 10, 2002 30.25 30.41 29.64 29.97 29,300 -0.25(-0.83%)
May 09, 2002 31.44 31.44 29.85 30.22 67,800 -1.32(-4.19%)
May 08, 2002 31.17 31.80 30.32 31.54 49,800 +0.12(+0.38%)
May 07, 2002 32.45 32.60 31.05 31.42 23,600 -0.96(-2.96%)
May 06, 2002 33.40 33.55 32.30 32.38 39,800 -0.89(-2.68%)
May 03, 2002 33.70 33.73 32.90 33.27 29,100 -0.18(-0.54%)
May 02, 2002 33.30 33.52 33.20 33.45 13,600 +0.16(+0.48%)
May 01, 2002 33.75 33.75 33.04 33.29 26,100 -0.31(-0.92%)
Apr 30, 2002 33.30 33.60 33.08 33.60 35,100 +0.40(+1.20%)
Apr 29, 2002 33.80 33.80 32.58 33.20 22,900 -0.54(-1.60%)
Apr 26, 2002 33.98 33.99 33.30 33.74 15,400 -0.05(-0.15%)
Apr 25, 2002 33.60 33.99 33.40 33.79 15,700 +0.10(+0.30%)
Apr 24, 2002 34.49 34.50 33.65 33.69 20,100 -0.80(-2.32%)
Apr 23, 2002 35.00 35.10 34.49 34.49 13,700 -0.39(-1.12%)
Apr 22, 2002 35.70 35.72 34.65 34.88 32,300 -0.92(-2.57%)
Apr 19, 2002 35.70 35.80 35.56 35.80 32,700 +0.00(+0.00%)
Apr 18, 2002 35.15 35.95 34.96 35.80 67,400 +1.17(+3.38%)
Apr 17, 2002 34.70 34.95 33.60 34.63 380,000 +0.13(+0.38%)
Apr 16, 2002 32.08 34.50 32.08 34.50 62,000 +2.32(+7.21%)
Apr 15, 2002 31.70 32.18 31.40 32.18 33,600 +0.58(+1.84%)
Apr 12, 2002 31.40 31.65 30.85 31.60 39,400 +0.15(+0.48%)
Apr 11, 2002 31.90 31.95 31.26 31.45 32,100 -0.30(-0.94%)
Apr 10, 2002 31.05 31.75 31.04 31.75 19,900 +0.55(+1.76%)
Apr 09, 2002 31.50 31.59 31.20 31.20 16,000 -0.15(-0.48%)
Apr 08, 2002 31.22 31.35 30.74 31.35 13,100 +0.22(+0.71%)
Apr 05, 2002 31.10 31.24 30.65 31.13 21,300 -0.11(-0.35%)
Apr 04, 2002 31.69 31.85 31.20 31.24 19,100 -0.46(-1.45%)
Apr 03, 2002 33.20 33.20 31.65 31.70 14,700 -1.55(-4.66%)
Apr 02, 2002 32.90 33.40 32.90 33.25 9,100 +0.35(+1.06%)
Apr 01, 2002 33.31 33.31 32.65 32.90 1,340,000 -0.31(-0.93%)
Mar 29, 2002 33.93 34.09 32.80 33.21 210,000 +0.00(+0.00%)
Mar 28, 2002 33.93 34.09 32.80 33.21 28,900 -0.79(-2.32%)
Mar 27, 2002 32.53 34.02 32.53 34.00 33,200 +1.50(+4.62%)
Mar 26, 2002 31.25 32.50 31.25 32.50 14,000 +1.20(+3.83%)
Mar 25, 2002 31.65 31.73 31.30 31.30 24,600 -0.80(-2.49%)
Mar 22, 2002 32.15 32.24 32.00 32.10 25,700 -0.12(-0.37%)
Mar 21, 2002 32.20 32.22 31.70 32.22 25,400 +0.02(+0.06%)
Mar 20, 2002 32.65 32.74 32.20 32.20 7,000 -0.55(-1.68%)
Mar 19, 2002 32.80 33.05 32.63 32.75 21,500 -0.15(-0.46%)
Mar 18, 2002 32.75 32.96 32.75 32.90 29,500 +0.17(+0.52%)
Mar 15, 2002 32.00 32.73 32.00 32.73 30,200 -0.07(-0.21%)
Mar 14, 2002 32.80 33.03 32.60 32.80 17,800 -0.15(-0.46%)
Mar 13, 2002 33.45 33.65 32.90 32.95 26,600 -0.25(-0.75%)
Mar 12, 2002 33.20 33.36 33.04 33.20 16,900 -0.25(-0.75%)
Mar 11, 2002 33.14 33.45 32.22 33.45 30,100 +0.40(+1.21%)
Mar 08, 2002 33.25 34.75 32.50 33.05 75,600 +0.04(+0.12%)
Mar 07, 2002 33.00 33.13 32.80 33.01 53,700 -0.34(-1.02%)
Mar 06, 2002 32.65 33.35 32.65 33.35 21,700 +0.54(+1.65%)
Mar 05, 2002 32.60 33.00 32.50 32.81 13,600 +0.28(+0.86%)
Mar 04, 2002 31.45 33.10 31.45 32.53 30,000 +0.88(+2.78%)
Mar 01, 2002 31.05 32.00 31.00 31.65 33,200 +0.65(+2.10%)
Feb 28, 2002 31.48 31.52 30.64 31.00 32,100 -0.45(-1.43%)
Feb 27, 2002 30.55 31.61 30.55 31.45 27,300 +0.90(+2.95%)
Feb 26, 2002 29.65 30.55 29.65 30.55 38,900 +0.86(+2.90%)
Feb 25, 2002 30.07 30.15 29.25 29.69 35,300 -0.38(-1.26%)
Feb 22, 2002 29.00 30.07 29.00 30.07 18,700 +0.96(+3.30%)
Feb 21, 2002 29.90 29.96 29.11 29.11 22,600 -0.90(-3.00%)
Feb 20, 2002 29.68 30.19 29.50 30.01 32,900 +0.25(+0.84%)
Feb 19, 2002 29.80 30.25 29.49 29.76 41,900 -0.09(-0.30%)
Feb 18, 2002 29.80 30.20 29.76 29.85 30,300 +0.00(+0.00%)
Feb 15, 2002 29.80 30.20 29.76 29.85 30,300 +0.10(+0.34%)
Feb 14, 2002 29.89 30.36 29.75 29.75 21,300 -0.15(-0.50%)
Feb 13, 2002 29.31 29.90 29.31 29.90 25,200 +0.60(+2.05%)
Feb 12, 2002 29.00 29.53 28.75 29.30 18,900 +0.30(+1.03%)
Feb 11, 2002 28.95 29.87 28.95 29.00 28,600 +0.05(+0.17%)
Feb 08, 2002 28.82 29.40 28.65 28.95 29,300 +0.04(+0.14%)
Feb 07, 2002 28.25 29.60 28.25 28.91 28,500 +0.51(+1.80%)
Feb 06, 2002 28.30 28.81 28.25 28.40 38,900 +0.05(+0.18%)
Feb 05, 2002 28.85 28.86 28.15 28.35 23,800 -0.55(-1.90%)
Feb 04, 2002 29.75 29.90 28.90 28.90 22,200 -0.90(-3.02%)
Feb 01, 2002 30.35 30.45 29.45 29.80 27,800 -0.30(-1.00%)
Jan 31, 2002 30.65 30.65 29.90 30.10 60,600 -0.30(-0.99%)
Jan 30, 2002 29.60 30.67 29.25 30.40 45,000 +0.70(+2.36%)
Jan 29, 2002 28.70 29.70 28.60 29.70 36,200 +0.94(+3.27%)
Jan 28, 2002 27.45 28.76 27.45 28.76 35,400 +1.56(+5.74%)
Jan 25, 2002 27.75 27.75 26.45 27.20 106,800 -0.51(-1.84%)
Jan 24, 2002 28.15 28.60 27.60 27.71 72,800 -0.44(-1.56%)
Jan 23, 2002 28.64 28.73 27.84 28.15 51,900 -0.55(-1.92%)
Jan 22, 2002 28.80 28.88 28.39 28.70 46,500 -0.10(-0.35%)
Jan 21, 2002 30.20 30.20 28.80 28.80 19,800 +0.00(+0.00%)
Jan 18, 2002 30.20 30.20 28.80 28.80 19,400 -1.50(-4.95%)
Jan 17, 2002 29.50 30.30 29.50 30.30 23,500 +0.85(+2.89%)
Jan 16, 2002 30.10 30.20 29.24 29.45 23,600 -0.90(-2.97%)
Jan 15, 2002 29.95 30.50 29.70 30.35 20,700 +0.60(+2.02%)
Jan 14, 2002 31.25 31.85 29.75 29.75 36,900 -1.51(-4.83%)
Jan 11, 2002 31.40 32.50 31.26 31.26 35,800 -0.19(-0.60%)
Jan 10, 2002 31.15 31.84 31.00 31.45 33,800 +1.15(+3.80%)
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.