Indicators

Rogers Corp (NY: ROG )

118.00 +0.75 (+0.64%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	131.24	133.85	130.63	133.28	118,811	+1.76(+1.34%)
Sep 28, 2017	131.09	132.10	128.00	131.52	72,722	-0.27(-0.20%)
Sep 27, 2017	126.75	132.21	125.95	131.79	154,021	+5.45(+4.31%)
Sep 26, 2017	126.38	127.59	126.27	126.34	65,773	+0.43(+0.34%)
Sep 25, 2017	126.92	127.70	125.08	125.91	107,820	-1.11(-0.87%)
Sep 22, 2017	127.01	128.53	126.42	127.02	88,203	-0.05(-0.04%)
Sep 21, 2017	128.06	129.30	126.89	127.07	91,901	-1.16(-0.90%)
Sep 20, 2017	128.00	129.61	127.50	128.23	86,488	+0.33(+0.26%)
Sep 19, 2017	128.00	128.00	127.03	127.90	72,725	+0.40(+0.31%)
Sep 18, 2017	127.43	128.00	126.40	127.50	161,038	+1.33(+1.05%)
Sep 15, 2017	124.33	126.50	123.62	126.17	168,009	+2.05(+1.65%)
Sep 14, 2017	123.49	124.70	123.21	124.12	54,355	+0.45(+0.36%)
Sep 13, 2017	124.12	124.50	123.02	123.67	51,017	-0.33(-0.27%)
Sep 12, 2017	122.44	124.11	122.21	124.00	67,737	+1.77(+1.45%)
Sep 11, 2017	121.18	122.31	119.09	122.23	84,231	+2.52(+2.11%)
Sep 08, 2017	118.85	120.43	117.41	119.71	63,375	+0.55(+0.46%)
Sep 07, 2017	118.52	119.54	117.51	119.16	67,769	+0.82(+0.69%)
Sep 06, 2017	119.46	119.56	117.81	118.34	74,030	-0.54(-0.45%)
Sep 05, 2017	119.08	119.81	117.52	118.88	56,236	-0.69(-0.58%)

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.