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

Rogers Corp (NY: ROG )

118.33 -1.67 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 31, 2018 116.89 117.66 113.50 113.96 75,354 -2.84(-2.43%)
May 30, 2018 118.91 119.64 116.45 116.80 97,507 -0.71(-0.60%)
May 29, 2018 117.21 118.80 115.79 117.51 123,214 -0.84(-0.71%)
May 25, 2018 118.35 118.35 118.35 0 +2.09(+1.80%)
May 24, 2018 118.00 118.00 113.78 116.26 268,253 -1.74(-1.47%)
May 23, 2018 117.60 118.07 115.95 118.00 112,196 -0.48(-0.41%)
May 22, 2018 120.50 120.69 117.99 118.48 76,971 -1.91(-1.59%)
May 21, 2018 119.73 121.46 118.18 120.39 109,886 +1.31(+1.10%)
May 18, 2018 120.11 120.41 118.33 119.08 173,298 -0.94(-0.78%)
May 17, 2018 118.92 120.12 117.92 120.02 113,079 +1.10(+0.92%)
May 16, 2018 117.14 119.36 116.53 118.92 114,308 +1.73(+1.48%)
May 15, 2018 117.75 118.31 116.64 117.19 122,154 -1.55(-1.31%)
May 14, 2018 115.20 120.57 114.53 118.74 212,073 +3.75(+3.26%)
May 11, 2018 116.00 116.56 113.78 114.99 123,904 -1.37(-1.18%)
May 10, 2018 115.27 116.56 114.84 116.36 137,179 +1.51(+1.31%)
May 09, 2018 114.78 114.95 112.02 114.85 123,705 +0.49(+0.43%)
May 08, 2018 111.92 114.50 111.50 114.36 93,070 +2.46(+2.20%)
May 07, 2018 113.45 114.71 111.30 111.90 128,727 -1.04(-0.92%)
May 04, 2018 108.49 113.79 108.49 112.94 101,430 +4.08(+3.75%)
May 03, 2018 109.52 110.84 107.87 108.86 106,595 -1.64(-1.48%)
May 02, 2018 110.60 111.94 109.30 110.50 148,411 -0.31(-0.28%)
May 01, 2018 106.01 111.41 105.84 110.81 276,446 +4.11(+3.85%)
Apr 30, 2018 112.76 112.76 105.60 106.70 233,850 -6.48(-5.73%)
Apr 27, 2018 114.88 114.88 110.44 113.18 234,516 -3.94(-3.36%)
Apr 26, 2018 117.83 118.53 115.79 117.12 157,162 +0.26(+0.22%)
Apr 25, 2018 117.23 118.76 115.81 116.86 103,735 -0.08(-0.07%)
Apr 24, 2018 119.64 120.34 115.13 116.94 140,739 -1.85(-1.56%)
Apr 23, 2018 119.61 120.44 117.91 118.79 64,625 +0.23(+0.19%)
Apr 20, 2018 119.69 120.86 118.00 118.56 60,862 -1.74(-1.45%)
Apr 19, 2018 122.37 122.47 119.45 120.30 74,547 -2.86(-2.32%)
Apr 18, 2018 122.64 124.35 121.07 123.16 228,262 +0.35(+0.28%)
Apr 17, 2018 120.95 123.50 120.57 122.81 113,637 +3.07(+2.56%)
Apr 16, 2018 119.75 121.50 118.01 119.74 75,895 +0.81(+0.68%)
Apr 13, 2018 119.50 119.50 117.22 118.93 95,606 +0.32(+0.27%)
Apr 12, 2018 117.10 119.72 116.74 118.61 138,351 +2.16(+1.85%)
Apr 11, 2018 115.39 117.44 115.39 116.45 74,834 +0.33(+0.28%)
Apr 10, 2018 115.28 118.35 114.96 116.12 157,996 +2.80(+2.47%)
Apr 09, 2018 114.35 116.49 113.04 113.32 211,018 +0.25(+0.22%)
Apr 06, 2018 116.52 118.51 109.79 113.07 246,017 -4.69(-3.98%)
Apr 05, 2018 119.68 119.68 117.10 117.76 146,324 -0.75(-0.63%)
Apr 04, 2018 114.13 119.28 114.13 118.51 94,753 +2.09(+1.80%)
Apr 03, 2018 115.68 118.30 114.35 116.42 264,026 +1.91(+1.67%)
Apr 02, 2018 118.41 119.00 113.30 114.51 235,149 -5.03(-4.21%)
Mar 29, 2018 119.54 119.54 119.54 0 +1.85(+1.57%)
Mar 28, 2018 122.97 122.97 117.01 117.69 314,640 -5.01(-4.08%)
Mar 27, 2018 127.06 127.06 121.88 122.70 129,350 -3.97(-3.13%)
Mar 26, 2018 125.22 127.00 122.44 126.67 294,190 +4.78(+3.92%)
Mar 23, 2018 130.25 130.25 121.68 121.89 255,668 -7.92(-6.10%)
Mar 22, 2018 133.84 134.91 129.47 129.81 132,240 -6.37(-4.68%)
Mar 21, 2018 136.46 138.42 136.10 136.18 59,743 -0.32(-0.23%)
Mar 20, 2018 135.76 138.04 134.45 136.50 75,137 +1.27(+0.94%)
Mar 19, 2018 136.94 136.94 132.50 135.23 122,776 -2.31(-1.68%)
Mar 16, 2018 136.76 138.48 133.21 137.54 225,500 +0.45(+0.33%)
Mar 15, 2018 137.56 138.72 135.27 137.09 150,132 -0.21(-0.15%)
Mar 14, 2018 137.95 138.69 135.89 137.30 112,890 +0.21(+0.15%)
Mar 13, 2018 139.84 140.50 136.23 137.09 95,655 -1.54(-1.11%)
Mar 12, 2018 138.44 141.10 137.35 138.63 166,913 +0.28(+0.20%)
Mar 09, 2018 136.39 138.73 134.91 138.35 149,656 +2.84(+2.10%)
Mar 08, 2018 135.63 135.63 133.43 135.51 128,504 +0.06(+0.04%)
Mar 07, 2018 135.61 135.45 150,628 +0.92(+0.68%)
Mar 06, 2018 131.21 134.93 129.56 134.53 209,751 +3.94(+3.02%)
Mar 05, 2018 130.97 132.82 129.52 130.59 211,404 -1.55(-1.17%)
Mar 02, 2018 126.29 133.40 125.68 132.14 228,583 +4.19(+3.27%)
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.