Indicators

Rogers Corp (NY: ROG )

118.26 -2.64 (-2.18%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	34.80	35.75	34.74	35.60	55,785	+0.70(+2.01%)
Oct 28, 2010	35.49	35.74	34.62	34.90	81,847	-0.25(-0.71%)
Oct 27, 2010	34.70	35.28	34.38	35.15	43,897	-0.22(-0.62%)
Oct 25, 2010	35.05	35.73	35.04	35.37	25,512	+0.53(+1.52%)
Oct 22, 2010	34.84	34.87	34.40	34.84	42,157	+0.14(+0.40%)
Oct 21, 2010	34.93	35.34	33.79	34.70	80,661	-0.07(-0.20%)
Oct 20, 2010	34.44	35.25	34.24	34.77	46,181	+0.61(+1.79%)
Oct 19, 2010	34.19	34.71	33.44	34.16	134,842	-0.53(-1.53%)
Oct 18, 2010	33.61	34.69	33.51	34.69	78,280	+1.11(+3.31%)
Oct 15, 2010	33.61	33.77	32.97	33.58	121,573	+0.48(+1.45%)
Oct 14, 2010	32.54	33.16	32.30	33.10	38,110	+0.61(+1.88%)
Oct 13, 2010	32.07	32.86	31.91	32.49	164,475	+0.54(+1.69%)
Oct 12, 2010	31.76	32.06	31.38	31.95	65,654	+0.13(+0.41%)
Oct 11, 2010	31.88	32.11	31.60	31.82	72,498	-0.18(-0.56%)
Oct 08, 2010	32.00	32.25	31.77	32.00	73,805	+0.07(+0.22%)
Oct 07, 2010	32.17	32.66	31.90	31.93	312	+0.10(+0.31%)
Oct 06, 2010	32.60	32.73	31.20	31.83	81,066	-0.82(-2.51%)
Oct 05, 2010	31.83	33.00	31.83	32.65	67,138	+1.31(+4.18%)
Oct 04, 2010	31.29	31.57	31.04	31.34	75,231	+0.04(+0.13%)

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.