Skip to main content

Rogers Corp (NY: ROG )

118.69 -1.79 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 46.11 46.33 45.80 46.20 75,540 +0.37(+0.81%)
Jun 29, 2011 45.97 46.06 45.56 45.83 24,415 +0.13(+0.28%)
Jun 28, 2011 45.33 45.79 45.20 45.70 27,240 +0.67(+1.49%)
Jun 27, 2011 45.06 45.74 44.80 45.03 52,471 +0.03(+0.07%)
Jun 24, 2011 45.73 45.77 44.81 45.00 128,592 -0.63(-1.38%)
Jun 23, 2011 44.51 45.93 44.21 45.63 43,503 +0.36(+0.80%)
Jun 22, 2011 45.67 45.94 45.25 45.27 35,253 -0.65(-1.42%)
Jun 21, 2011 45.30 46.08 45.05 45.92 32,653 +0.88(+1.95%)
Jun 20, 2011 44.75 45.12 44.68 45.04 136,195 +0.03(+0.07%)
Jun 17, 2011 45.11 45.21 44.72 45.01 100,292 +0.31(+0.69%)
Jun 16, 2011 43.92 44.87 43.82 44.70 55,578 +0.87(+1.98%)
Jun 15, 2011 43.64 44.03 43.45 43.83 50,997 -0.41(-0.93%)
Jun 14, 2011 43.02 44.90 43.02 44.24 76,820 +1.65(+3.87%)
Jun 13, 2011 43.18 43.43 42.57 42.59 61,237 -0.50(-1.16%)
Jun 10, 2011 43.70 43.70 42.56 43.09 100,564 -0.88(-2.00%)
Jun 09, 2011 44.00 44.75 43.51 43.97 46,062 +0.03(+0.07%)
Jun 08, 2011 44.51 44.62 43.77 43.94 85,840 -0.74(-1.66%)
Jun 07, 2011 44.98 45.20 44.61 44.68 35,311 +0.15(+0.34%)
Jun 06, 2011 45.01 45.13 44.48 44.53 68,675 -0.61(-1.35%)
Jun 03, 2011 45.04 45.34 44.95 45.14 71,263 +0.14(+0.31%)
May 24, 2011 45.63 45.74 44.87 45.00 67,250 -0.34(-0.75%)
May 23, 2011 45.61 45.70 45.33 45.34 40,508 -1.09(-2.35%)
May 20, 2011 46.70 46.70 46.30 46.43 111,180 -0.58(-1.23%)
May 19, 2011 47.73 47.73 46.85 47.01 56,550 -0.48(-1.01%)
May 18, 2011 46.12 47.75 45.91 47.49 86,259 +1.64(+3.58%)
May 17, 2011 46.41 46.41 45.44 45.85 70,381 -0.92(-1.97%)
May 16, 2011 47.08 47.60 46.69 46.77 95,969 -0.77(-1.62%)
May 13, 2011 47.88 47.98 47.40 47.54 88,008 -0.35(-0.73%)
May 12, 2011 46.69 47.98 46.64 47.89 165,996 +1.10(+2.35%)
May 11, 2011 46.79 46.96 46.50 46.79 88,641 -0.29(-0.62%)
May 10, 2011 46.22 47.18 46.19 47.08 91,068 +0.86(+1.86%)
May 09, 2011 46.15 46.37 45.68 46.22 104,539 -0.21(-0.45%)
May 06, 2011 47.64 47.64 46.31 46.43 139,116 -0.48(-1.02%)
May 05, 2011 46.32 48.00 46.15 46.91 117,775 +0.12(+0.26%)
May 04, 2011 46.70 47.44 46.51 46.79 176,602 -0.01(-0.02%)
May 03, 2011 42.91 47.18 42.91 46.80 293,393 +4.43(+10.46%)
May 02, 2011 42.22 42.60 42.22 42.37 109,553 +0.85(+2.05%)
Apr 29, 2011 41.31 41.81 41.00 41.52 29,974 +0.16(+0.39%)
Apr 28, 2011 41.70 41.77 40.97 41.36 45,600 -0.53(-1.27%)
Apr 27, 2011 42.10 42.15 41.63 41.89 36,647 -0.29(-0.69%)
Apr 26, 2011 41.61 42.73 41.38 42.18 59,765 +0.79(+1.91%)
Apr 25, 2011 41.51 41.55 41.17 41.39 15,177 -0.27(-0.65%)
Apr 21, 2011 41.30 41.67 40.89 41.66 49,019 +0.36(+0.87%)
Apr 20, 2011 41.05 41.74 40.82 41.30 59,998 +0.88(+2.18%)
Apr 19, 2011 40.96 41.11 39.96 40.42 34,626 -0.32(-0.79%)
Apr 18, 2011 41.01 41.01 40.27 40.74 59,825 -1.03(-2.47%)
Apr 15, 2011 41.25 41.96 40.75 41.77 92,178 +0.48(+1.16%)
Apr 14, 2011 40.12 41.36 40.02 41.29 81,819 +0.72(+1.77%)
Apr 13, 2011 41.59 41.76 40.04 40.57 205,722 -1.77(-4.18%)
Apr 12, 2011 43.11 43.11 42.12 42.34 93,347 -0.99(-2.28%)
Apr 11, 2011 43.74 44.35 42.78 43.33 44,044 -0.44(-1.01%)
Apr 08, 2011 44.72 44.72 43.50 43.77 31,259 -0.67(-1.51%)
Apr 07, 2011 45.06 45.15 44.21 44.44 32,889 -0.59(-1.31%)
Apr 06, 2011 44.80 45.26 44.71 45.03 28,046 +0.30(+0.67%)
Apr 05, 2011 44.76 44.95 44.54 44.73 58,405 -0.03(-0.07%)
Apr 04, 2011 44.85 45.10 44.38 44.76 54,914 -0.08(-0.18%)
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.