Skip to main content

Rogers Corp (NY: ROG )

119.16 -2.51 (-2.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 46.82 47.06 46.66 46.86 68,669 +0.00(+0.00%)
Jan 30, 2013 47.69 47.69 46.66 46.86 82,036 -0.83(-1.74%)
Jan 29, 2013 48.24 48.58 46.35 47.69 613,376 -3.98(-7.70%)
Jan 28, 2013 51.66 51.96 51.36 51.67 49,005 +0.09(+0.17%)
Jan 25, 2013 50.67 51.91 50.67 51.58 68,846 +1.03(+2.04%)
Jan 24, 2013 50.01 50.83 49.78 50.55 114,918 +0.59(+1.18%)
Jan 23, 2013 50.00 50.25 49.77 49.96 69,942 -0.03(-0.06%)
Jan 22, 2013 50.05 50.05 49.72 49.99 73,706 +0.10(+0.20%)
Jan 18, 2013 50.21 50.21 49.64 49.89 77,395 -0.21(-0.42%)
Jan 17, 2013 49.89 50.30 49.65 50.10 73,532 +0.54(+1.09%)
Jan 16, 2013 50.06 50.32 49.44 49.56 106,317 -0.73(-1.45%)
Jan 15, 2013 50.10 50.72 49.83 50.29 80,438 -0.08(-0.16%)
Jan 14, 2013 49.56 50.70 49.42 50.37 147,418 +0.18(+0.36%)
Jan 11, 2013 50.48 51.15 49.57 50.19 187,903 -0.16(-0.32%)
Jan 10, 2013 51.31 51.31 49.92 50.35 172,192 -0.79(-1.54%)
Jan 09, 2013 51.56 51.62 50.89 51.14 32,833 -0.15(-0.29%)
Jan 08, 2013 51.09 51.32 50.74 51.29 35,962 +0.18(+0.35%)
Jan 07, 2013 50.79 51.52 50.67 51.11 67,832 -0.07(-0.14%)
Jan 04, 2013 51.66 51.66 50.95 51.18 75,916 -0.16(-0.31%)
Jan 03, 2013 51.27 51.65 51.16 51.34 87,363 +0.01(+0.02%)
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.