Skip to main content

Rogers Corp (NY: ROG )

119.68 -0.80 (-0.66%)
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 197.64 203.20 196.87 200.80 99,763 +1.88(+0.95%)
Jun 29, 2021 198.22 199.63 196.10 198.92 51,336 +1.53(+0.78%)
Jun 28, 2021 194.09 197.74 194.08 197.39 118,144 +4.86(+2.52%)
Jun 25, 2021 193.15 197.58 191.64 192.53 702,512 -0.47(-0.24%)
Jun 24, 2021 193.18 194.48 191.50 193.00 65,368 +1.13(+0.59%)
Jun 23, 2021 192.37 193.59 190.90 191.87 65,360 -1.15(-0.60%)
Jun 22, 2021 190.12 193.34 188.02 193.02 41,917 +2.09(+1.09%)
Jun 21, 2021 192.81 194.57 188.57 190.93 52,984 -0.61(-0.32%)
Jun 18, 2021 192.57 195.06 188.12 191.54 151,656 -3.21(-1.65%)
Jun 17, 2021 198.76 198.96 192.61 194.75 89,918 -3.11(-1.57%)
Jun 16, 2021 192.95 198.95 192.92 197.86 99,567 +5.88(+3.06%)
Jun 15, 2021 191.47 191.98 189.27 191.98 52,516 +0.92(+0.48%)
Jun 14, 2021 190.01 191.06 188.60 191.06 55,879 +0.50(+0.26%)
Jun 11, 2021 191.19 191.49 187.91 190.56 41,434 +0.92(+0.49%)
Jun 10, 2021 194.39 194.39 188.97 189.64 43,247 -2.75(-1.43%)
Jun 09, 2021 194.32 194.32 191.77 192.39 52,039 -1.09(-0.56%)
Jun 08, 2021 191.70 194.86 190.26 193.48 45,568 +1.64(+0.85%)
Jun 07, 2021 192.27 192.27 189.92 191.84 72,999 -0.19(-0.10%)
Jun 04, 2021 190.15 192.47 190.17 192.03 38,781 +1.86(+0.98%)
Jun 03, 2021 188.94 190.29 187.50 190.17 46,107 +0.00(+0.00%)
Jun 02, 2021 191.46 191.46 186.72 190.17 53,904 -2.00(-1.04%)
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.