Skip to main content

Rogers Corp (NY: ROG )

118.71 -1.77 (-1.47%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 118.50 121.48 118.21 120.48 109,793 +2.45(+2.08%)
Mar 26, 2024 119.11 119.11 117.70 118.03 116,401 -0.02(-0.02%)
Mar 25, 2024 118.71 118.71 117.32 118.05 100,580 -0.13(-0.11%)
Mar 22, 2024 118.01 119.47 117.97 118.18 119,872 -0.06(-0.05%)
Mar 21, 2024 118.28 119.68 118.06 118.24 167,468 +0.91(+0.78%)
Mar 20, 2024 113.77 117.53 113.70 117.33 147,545 +2.74(+2.39%)
Mar 19, 2024 114.21 115.99 114.15 114.59 337,654 -0.07(-0.06%)
Mar 18, 2024 118.20 118.69 114.36 114.66 184,753 -3.55(-3.00%)
Mar 15, 2024 117.41 121.69 117.41 118.21 329,932 +0.25(+0.21%)
Mar 14, 2024 117.89 119.25 116.27 117.96 219,090 +0.09(+0.08%)
Mar 13, 2024 115.95 118.17 115.95 117.87 139,383 +1.16(+0.99%)
Mar 12, 2024 117.14 117.75 116.05 116.71 159,123 -1.04(-0.88%)
Mar 11, 2024 116.20 119.15 115.95 117.75 183,555 +1.85(+1.60%)
Mar 08, 2024 112.77 116.20 112.70 115.90 157,633 +4.14(+3.70%)
Mar 07, 2024 110.82 112.21 109.91 111.76 180,718 +1.63(+1.48%)
Mar 06, 2024 111.05 111.05 109.43 110.13 105,207 +0.09(+0.08%)
Mar 05, 2024 110.00 112.61 109.33 110.04 120,562 -0.67(-0.61%)
Mar 04, 2024 111.82 112.22 110.53 110.71 167,228 -1.13(-1.01%)
Mar 01, 2024 111.95 113.33 111.39 111.84 125,455 -0.23(-0.21%)
Feb 29, 2024 115.50 116.17 111.56 112.07 315,359 -2.32(-2.03%)
Feb 28, 2024 109.76 115.40 109.58 114.39 164,012 +3.47(+3.13%)
Feb 27, 2024 111.70 112.06 109.88 110.92 216,150 -0.35(-0.31%)
Feb 26, 2024 111.19 111.58 109.76 111.27 194,310 -0.45(-0.40%)
Feb 23, 2024 115.51 116.05 111.03 111.72 293,405 -2.78(-2.43%)
Feb 22, 2024 110.10 114.56 107.37 114.50 668,372 -1.73(-1.49%)
Feb 21, 2024 117.84 118.81 115.61 116.23 240,565 -2.95(-2.48%)
Feb 20, 2024 117.03 120.01 116.39 119.18 196,218 +0.50(+0.42%)
Feb 16, 2024 119.19 120.24 118.11 118.68 205,798 -1.02(-0.85%)
Feb 15, 2024 116.67 119.72 116.67 119.70 145,086 +3.56(+3.07%)
Feb 14, 2024 116.07 117.40 115.24 116.14 158,817 +1.09(+0.95%)
Feb 13, 2024 118.03 119.03 114.15 115.05 294,715 -6.57(-5.40%)
Feb 12, 2024 119.24 122.10 119.24 121.62 112,517 +2.36(+1.98%)
Feb 09, 2024 117.57 119.85 117.12 119.26 96,773 +1.59(+1.35%)
Feb 08, 2024 116.25 117.74 115.41 117.67 94,331 +1.11(+0.95%)
Feb 07, 2024 116.14 117.58 114.89 116.56 84,661 +0.18(+0.15%)
Feb 06, 2024 116.25 117.71 116.17 116.38 84,244 +0.24(+0.21%)
Feb 05, 2024 115.99 116.23 114.55 116.14 101,108 -1.51(-1.28%)
Feb 02, 2024 115.11 119.26 115.11 117.65 106,107 +0.95(+0.81%)
Feb 01, 2024 115.80 117.46 114.59 116.70 72,335 +1.43(+1.24%)
Jan 31, 2024 118.56 118.86 115.15 115.27 114,571 -3.09(-2.61%)
Jan 30, 2024 118.51 118.98 117.23 118.36 66,308 -0.40(-0.34%)
Jan 29, 2024 116.73 119.06 116.15 118.76 100,566 +1.79(+1.53%)
Jan 26, 2024 116.45 117.22 115.00 116.97 120,145 +0.46(+0.39%)
Jan 25, 2024 117.16 117.80 115.40 116.51 129,340 +0.89(+0.77%)
Jan 24, 2024 119.37 119.37 115.03 115.62 143,304 -2.38(-2.02%)
Jan 23, 2024 119.49 119.94 117.20 118.00 80,934 +0.09(+0.08%)
Jan 22, 2024 118.04 119.95 116.43 117.91 139,300 +1.24(+1.06%)
Jan 19, 2024 114.45 117.05 113.01 116.67 127,158 +2.77(+2.43%)
Jan 18, 2024 114.37 115.46 113.06 113.90 125,014 +0.05(+0.04%)
Jan 17, 2024 111.08 114.21 111.08 113.85 108,336 +0.78(+0.69%)
Jan 16, 2024 114.93 115.31 111.89 113.07 95,223 -2.70(-2.33%)
Jan 12, 2024 118.07 119.39 115.25 115.77 99,906 -0.79(-0.68%)
Jan 11, 2024 119.44 119.75 115.67 116.56 115,003 -3.18(-2.66%)
Jan 10, 2024 119.46 120.04 117.99 119.74 228,793 -0.43(-0.36%)
Jan 09, 2024 120.99 121.02 119.25 120.17 102,774 -2.98(-2.42%)
Jan 08, 2024 121.50 124.44 121.50 123.15 77,853 +1.02(+0.84%)
Jan 05, 2024 122.44 124.43 121.66 122.13 119,026 -1.20(-0.97%)
Jan 04, 2024 127.96 127.96 122.71 123.33 123,564 -4.84(-3.78%)
Jan 03, 2024 131.59 132.19 127.47 128.17 117,316 -4.49(-3.38%)
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.