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

Rogers Corp (NY: ROG )

121.03 +11.49 (+10.49%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2022 104.42 109.04 104.31 109.04 557,297 +4.64(+4.44%)
Nov 29, 2022 104.47 105.03 103.85 104.40 349,287 +0.11(+0.11%)
Nov 28, 2022 105.90 106.71 103.90 104.29 274,760 -2.22(-2.08%)
Nov 25, 2022 108.27 108.47 106.27 106.51 93,755 -1.70(-1.57%)
Nov 23, 2022 101.13 108.98 101.08 108.21 643,390 +8.31(+8.32%)
Nov 22, 2022 100.75 102.23 98.71 99.90 315,423 -0.95(-0.94%)
Nov 21, 2022 100.00 101.37 98.45 100.85 477,665 +0.34(+0.34%)
Nov 18, 2022 104.19 105.43 100.11 100.51 500,820 -3.18(-3.07%)
Nov 17, 2022 103.72 104.86 102.00 103.69 472,223 -1.48(-1.41%)
Nov 16, 2022 106.76 106.76 104.80 105.17 356,001 -1.92(-1.79%)
Nov 15, 2022 104.77 107.88 104.15 107.09 571,335 +3.31(+3.19%)
Nov 14, 2022 105.43 105.43 103.11 103.78 469,495 -0.77(-0.74%)
Nov 11, 2022 108.00 108.33 103.72 104.55 697,178 -3.42(-3.17%)
Nov 10, 2022 105.08 108.79 105.08 107.97 727,530 +5.49(+5.36%)
Nov 09, 2022 102.06 104.51 99.80 102.48 1,242,108 -2.08(-1.99%)
Nov 08, 2022 106.11 107.25 103.66 104.56 1,221,960 -0.79(-0.75%)
Nov 07, 2022 106.77 109.96 103.50 105.35 1,072,201 -0.27(-0.26%)
Nov 04, 2022 110.75 111.53 104.97 105.62 1,223,092 -3.27(-3.00%)
Nov 03, 2022 119.25 120.05 107.70 108.89 2,557,811 -18.94(-14.82%)
Nov 02, 2022 129.00 131.42 124.50 127.83 4,506,847 -101.66(-44.30%)
Nov 01, 2022 235.50 235.55 228.54 229.49 692,975 -5.84(-2.48%)
Oct 31, 2022 235.70 239.37 234.91 235.33 204,982 -0.72(-0.31%)
Oct 28, 2022 236.61 240.97 234.53 236.05 141,536 -0.58(-0.25%)
Oct 27, 2022 235.00 239.62 234.45 236.63 200,533 +2.53(+1.08%)
Oct 26, 2022 237.30 237.30 233.36 234.10 193,381 -3.37(-1.42%)
Oct 25, 2022 235.14 239.47 234.26 237.47 147,615 +2.33(+0.99%)
Oct 24, 2022 236.97 238.09 234.69 235.14 134,885 -0.70(-0.30%)
Oct 21, 2022 236.96 237.13 234.17 235.84 127,919 +1.08(+0.46%)
Oct 20, 2022 237.56 240.16 233.27 234.76 186,498 -4.23(-1.77%)
Oct 19, 2022 238.18 240.00 235.34 238.99 172,852 -0.91(-0.38%)
Oct 18, 2022 235.69 240.66 235.69 239.90 161,701 +4.81(+2.05%)
Oct 17, 2022 235.18 236.91 234.31 235.09 119,040 +0.74(+0.32%)
Oct 14, 2022 230.30 235.28 229.30 234.35 284,788 +5.27(+2.30%)
Oct 13, 2022 232.78 233.07 228.22 229.08 263,572 -2.24(-0.97%)
Oct 12, 2022 234.08 234.36 230.65 231.32 144,108 -1.97(-0.84%)
Oct 11, 2022 235.00 236.20 232.21 233.29 198,819 -1.48(-0.63%)
Oct 10, 2022 236.00 237.22 234.09 234.77 69,232 -1.53(-0.65%)
Oct 07, 2022 238.00 238.00 234.72 236.30 120,242 -1.72(-0.72%)
Oct 06, 2022 241.53 241.63 237.19 238.02 147,101 -2.49(-1.04%)
Oct 05, 2022 242.60 244.39 240.49 240.51 84,359 -4.12(-1.68%)
Oct 04, 2022 244.17 245.31 243.40 244.63 112,218 +2.15(+0.89%)
Oct 03, 2022 242.61 246.27 241.75 242.48 168,440 +0.60(+0.25%)
Sep 30, 2022 246.63 248.25 240.46 241.88 267,847 -3.90(-1.59%)
Sep 29, 2022 247.10 248.35 243.50 245.78 172,388 -0.25(-0.10%)
Sep 28, 2022 244.00 247.24 242.16 246.03 169,113 +1.83(+0.75%)
Sep 27, 2022 241.80 245.97 241.80 244.20 121,266 +2.58(+1.07%)
Sep 26, 2022 245.00 245.87 241.50 241.62 130,147 -2.63(-1.08%)
Sep 23, 2022 246.76 246.91 242.21 244.25 149,079 -2.51(-1.02%)
Sep 22, 2022 240.84 252.49 240.49 246.76 350,269 +5.28(+2.19%)
Sep 21, 2022 243.52 244.85 241.48 241.48 104,575 -0.91(-0.38%)
Sep 20, 2022 241.99 243.38 241.30 242.39 136,843 -1.00(-0.41%)
Sep 19, 2022 249.30 249.30 243.00 243.39 313,694 -5.84(-2.34%)
Sep 16, 2022 249.57 250.09 247.49 249.23 295,348 -0.56(-0.22%)
Sep 15, 2022 253.65 253.65 249.49 249.79 208,065 -4.20(-1.65%)
Sep 14, 2022 254.00 254.99 252.15 253.99 88,213 +0.35(+0.14%)
Sep 13, 2022 253.93 254.69 253.00 253.64 115,378 -1.25(-0.49%)
Sep 12, 2022 255.18 256.00 253.00 254.89 151,502 +0.82(+0.32%)
Sep 09, 2022 252.60 255.24 251.79 254.07 182,995 +2.07(+0.82%)
Sep 08, 2022 250.00 252.08 244.80 252.00 391,891 +1.85(+0.74%)
Sep 07, 2022 252.00 252.44 249.19 250.15 312,127 -1.52(-0.60%)
Sep 06, 2022 257.19 256.50 249.58 251.67 486,062 -5.70(-2.21%)
Sep 02, 2022 252.00 258.50 251.95 257.37 366,369 +7.05(+2.82%)
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.