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 29, 2020 108.11 109.13 106.98 108.26 109,300 -1.00(-0.92%)
May 28, 2020 112.72 113.55 108.94 109.26 82,336 -2.81(-2.51%)
May 27, 2020 113.30 114.18 109.56 112.07 254,329 +0.71(+0.64%)
May 26, 2020 108.67 114.29 108.67 111.36 134,671 +6.48(+6.18%)
May 22, 2020 106.12 106.12 102.95 104.88 161,900 -0.25(-0.24%)
May 21, 2020 103.03 106.98 102.91 105.13 117,074 +1.22(+1.17%)
May 20, 2020 103.18 106.19 103.13 103.91 145,836 +2.68(+2.65%)
May 19, 2020 99.58 104.38 98.95 101.23 109,605 +0.90(+0.90%)
May 18, 2020 100.00 100.97 98.94 100.33 220,241 +3.90(+4.04%)
May 15, 2020 97.50 99.07 96.08 96.43 118,200 -1.59(-1.62%)
May 14, 2020 96.93 98.72 92.01 98.02 133,777 -0.62(-0.63%)
May 13, 2020 105.90 105.90 97.49 98.64 125,791 -7.64(-7.19%)
May 12, 2020 105.62 109.45 103.77 106.28 176,782 +1.31(+1.25%)
May 11, 2020 106.65 107.04 104.95 104.97 180,773 -2.41(-2.24%)
May 08, 2020 105.00 108.35 104.40 107.38 236,600 +2.70(+2.58%)
May 07, 2020 107.12 107.16 103.54 104.68 148,226 -1.22(-1.15%)
May 06, 2020 107.49 107.49 104.38 105.90 103,709 -0.36(-0.34%)
May 05, 2020 108.00 108.79 105.87 106.26 113,681 -0.54(-0.51%)
May 04, 2020 105.76 107.05 104.56 106.80 78,732 -1.55(-1.43%)
May 01, 2020 110.31 114.47 104.80 108.35 246,700 -2.69(-2.42%)
Apr 30, 2020 115.90 116.07 111.04 111.04 186,901 -4.79(-4.14%)
Apr 29, 2020 110.82 117.31 110.79 115.83 120,622 +9.05(+8.48%)
Apr 28, 2020 112.11 112.12 105.98 106.78 120,067 -2.62(-2.39%)
Apr 27, 2020 104.36 111.60 103.95 109.40 120,200 +5.31(+5.10%)
Apr 24, 2020 103.03 104.32 100.37 104.09 70,500 +1.75(+1.71%)
Apr 23, 2020 101.28 104.61 99.86 102.34 99,557 +1.24(+1.23%)
Apr 22, 2020 101.07 101.13 98.05 101.10 203,175 +3.07(+3.13%)
Apr 21, 2020 97.86 100.68 96.62 98.03 129,197 -2.73(-2.71%)
Apr 20, 2020 101.01 102.94 100.00 100.76 133,187 -2.35(-2.28%)
Apr 17, 2020 102.32 104.79 102.20 103.11 104,700 +3.15(+3.15%)
Apr 16, 2020 97.49 99.96 95.00 99.96 137,815 +2.47(+2.53%)
Apr 15, 2020 99.68 99.68 95.92 97.49 109,080 -4.60(-4.51%)
Apr 14, 2020 102.02 105.19 100.53 102.09 67,394 +2.32(+2.33%)
Apr 13, 2020 99.07 100.14 96.63 99.77 97,309 -0.97(-0.96%)
Apr 09, 2020 96.58 102.44 95.76 100.74 95,200 +5.94(+6.27%)
Apr 08, 2020 91.18 96.89 90.76 94.80 107,932 +5.65(+6.34%)
Apr 07, 2020 92.86 94.32 87.44 89.15 94,944 -0.96(-1.07%)
Apr 06, 2020 86.44 90.65 86.30 90.11 192,759 +7.12(+8.58%)
Apr 03, 2020 86.62 88.16 79.82 82.99 98,300 -5.03(-5.71%)
Apr 02, 2020 82.35 91.84 82.35 88.02 93,186 +4.34(+5.19%)
Apr 01, 2020 89.37 89.92 83.02 83.68 132,324 -10.74(-11.37%)
Mar 31, 2020 93.91 96.92 92.10 94.42 163,442 +0.02(+0.02%)
Mar 30, 2020 85.35 94.61 85.35 94.40 96,042 +9.44(+11.11%)
Mar 27, 2020 86.74 89.62 84.01 84.96 73,100 -5.05(-5.61%)
Mar 26, 2020 89.32 92.88 85.96 90.01 308,007 +0.02(+0.02%)
Mar 25, 2020 79.33 95.06 75.72 89.99 340,623 +10.72(+13.52%)
Mar 24, 2020 80.74 82.31 76.56 79.27 462,684 +2.05(+2.65%)
Mar 23, 2020 81.24 82.19 75.80 77.22 270,991 -3.57(-4.42%)
Mar 20, 2020 93.10 93.50 79.61 80.79 295,000 -10.75(-11.74%)
Mar 19, 2020 97.73 97.73 88.53 91.54 174,539 -6.57(-6.70%)
Mar 18, 2020 93.70 98.12 90.81 98.11 236,265 -4.85(-4.71%)
Mar 17, 2020 88.31 102.96 88.00 102.96 183,886 +15.93(+18.30%)
Mar 16, 2020 87.00 94.54 85.23 87.03 160,582 -8.75(-9.14%)
Mar 13, 2020 89.96 95.78 85.67 95.78 205,400 +10.42(+12.21%)
Mar 12, 2020 91.00 94.33 84.64 85.36 232,176 -14.32(-14.37%)
Mar 11, 2020 101.38 103.78 98.08 99.68 174,919 -4.33(-4.16%)
Mar 10, 2020 99.88 104.70 97.50 104.01 177,550 +6.83(+7.03%)
Mar 09, 2020 104.00 104.67 96.88 97.18 222,732 -13.99(-12.58%)
Mar 06, 2020 115.74 118.71 109.96 111.17 122,500 -5.70(-4.88%)
Mar 05, 2020 121.42 123.77 114.97 116.87 238,805 -6.55(-5.31%)
Mar 04, 2020 120.34 123.42 118.91 123.42 174,302 +4.45(+3.74%)
Mar 03, 2020 120.00 122.34 117.35 118.97 314,610 -0.74(-0.62%)
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.