Indicators

Rogers Corp (NY: ROG )

117.99 -1.71 (-1.43%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	27.85	28.85	27.80	28.78	36,400	+1.00(+3.60%)
Feb 27, 2003	27.25	27.84	27.14	27.78	24,800	+0.54(+1.98%)
Feb 26, 2003	27.50	27.65	27.06	27.24	30,700	-0.26(-0.95%)
Feb 25, 2003	26.90	27.50	26.75	27.50	20,400	+0.65(+2.42%)
Feb 24, 2003	27.03	27.20	26.50	26.85	41,200	-0.64(-2.33%)
Feb 21, 2003	27.00	27.75	26.96	27.49	25,300	+0.54(+2.00%)
Feb 20, 2003	27.36	27.37	26.90	26.95	8,900	-0.45(-1.64%)
Feb 19, 2003	27.75	27.75	27.35	27.40	31,400	-0.30(-1.08%)
Feb 18, 2003	26.70	27.70	26.65	27.70	25,200	+1.08(+4.06%)
Feb 14, 2003	26.50	26.85	26.48	26.62	71,500	+0.17(+0.64%)
Feb 13, 2003	26.20	26.84	26.17	26.45	34,700	+0.30(+1.15%)
Feb 12, 2003	25.97	26.67	25.97	26.15	42,800	+0.14(+0.54%)
Feb 11, 2003	25.40	26.39	25.40	26.01	43,900	+0.54(+2.12%)
Feb 10, 2003	25.02	25.54	25.00	25.47	38,700	+0.39(+1.56%)
Feb 07, 2003	25.30	25.80	25.08	25.08	35,100	+0.07(+0.28%)
Feb 06, 2003	25.01	25.13	25.00	25.01	19,800	+0.00(+0.00%)
Feb 05, 2003	25.66	25.75	24.97	25.01	27,800	-0.65(-2.53%)
Feb 04, 2003	25.07	25.76	25.07	25.66	38,000	+0.63(+2.52%)

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.