Rogers Corp (NY: ROG )

193.02 USD +2.09 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 188.94 190.29 187.51 190.17 46,107 +0.00(+0.00%)
Jun 02, 2021 191.46 191.46 186.72 190.17 53,904 -2.00(-1.04%)
Jun 01, 2021 188.44 194.20 188.44 192.17 75,288 +4.82(+2.57%)
May 28, 2021 190.23 190.23 185.59 187.35 41,320 -1.06(-0.56%)
May 27, 2021 190.25 192.38 186.67 188.41 75,031 +0.08(+0.04%)
May 26, 2021 184.84 189.20 181.01 188.33 76,547 +8.24(+4.58%)
May 25, 2021 183.11 185.55 179.91 180.09 47,022 -3.07(-1.68%)
May 24, 2021 183.46 186.36 182.26 183.16 67,684 -0.30(-0.16%)
May 21, 2021 182.43 184.82 180.25 183.46 71,407 +3.66(+2.04%)
May 20, 2021 178.68 180.30 177.60 179.80 38,856 +0.88(+0.49%)
May 19, 2021 175.75 179.23 175.01 178.92 42,137 -0.50(-0.28%)
May 18, 2021 181.64 185.64 179.00 179.42 54,822 -2.84(-1.56%)
May 17, 2021 183.95 184.04 181.27 182.26 37,379 -4.01(-2.15%)
May 14, 2021 184.80 186.99 184.17 186.27 42,694 +4.19(+2.30%)
May 13, 2021 177.62 182.27 176.38 182.08 59,408 +6.24(+3.55%)
May 12, 2021 180.61 181.03 175.20 175.84 88,338 -7.22(-3.94%)
May 11, 2021 175.21 183.48 172.84 183.06 91,914 +2.38(+1.32%)
May 10, 2021 189.65 189.65 180.40 180.68 61,231 -9.48(-4.99%)
May 07, 2021 191.57 193.03 189.15 190.16 32,446 -0.79(-0.41%)
May 06, 2021 189.04 192.12 187.48 190.95 46,346 +2.35(+1.25%)
May 05, 2021 189.32 191.76 186.40 188.60 79,696 +0.85(+0.45%)
May 04, 2021 192.97 193.78 187.00 187.75 53,451 -7.22(-3.70%)
May 03, 2021 198.61 201.33 193.26 194.97 154,282 -0.87(-0.44%)
Apr 30, 2021 187.27 200.00 185.24 195.84 127,700 +6.36(+3.36%)
Apr 29, 2021 193.38 193.38 188.93 189.48 95,772 -1.43(-0.75%)
Apr 28, 2021 193.02 193.65 188.30 190.91 117,011 -3.08(-1.59%)
Apr 27, 2021 202.83 202.83 193.66 193.99 68,315 -9.14(-4.50%)
Apr 26, 2021 204.52 206.13 202.84 203.13 33,785 -0.03(-0.01%)
Apr 23, 2021 200.61 205.95 199.02 203.16 62,100 +4.38(+2.20%)
Apr 22, 2021 202.12 204.23 198.29 198.78 42,312 -0.82(-0.41%)
Apr 21, 2021 195.64 202.39 195.64 199.60 37,538 +4.09(+2.09%)
Apr 20, 2021 199.58 201.13 193.25 195.51 85,263 -5.66(-2.81%)
Apr 19, 2021 198.89 202.39 197.01 201.17 72,018 -0.12(-0.06%)
Apr 16, 2021 196.73 202.00 196.73 201.29 113,000 +7.96(+4.12%)
Apr 15, 2021 193.38 194.22 190.37 193.33 24,980 +1.95(+1.02%)
Apr 14, 2021 190.19 194.19 190.03 191.38 30,882 +1.22(+0.64%)
Apr 13, 2021 192.12 192.12 189.26 190.16 31,462 -1.10(-0.58%)
Apr 12, 2021 195.12 195.12 190.09 191.26 32,087 -2.83(-1.46%)
Apr 09, 2021 193.64 194.33 191.18 194.09 26,500 +1.72(+0.89%)
Apr 08, 2021 192.16 194.16 190.20 192.37 46,298 +2.66(+1.40%)
Apr 07, 2021 194.66 195.12 188.74 189.71 34,158 -5.47(-2.80%)
Apr 06, 2021 195.06 196.49 193.70 195.18 46,151 +1.53(+0.79%)
Apr 05, 2021 195.01 197.71 192.20 193.65 54,571 +0.99(+0.51%)
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.