Skip to main content

Rogers Corp (NY: ROG )

118.69 -1.79 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 110.92 112.22 110.92 111.46 76,551 +1.35(+1.23%)
Jun 28, 2018 110.39 110.83 108.50 110.11 125,983 -0.41(-0.37%)
Jun 27, 2018 111.39 112.27 110.37 110.52 94,249 -0.53(-0.48%)
Jun 26, 2018 108.31 111.10 108.31 111.05 186,889 +2.42(+2.23%)
Jun 25, 2018 114.88 114.88 108.01 108.63 161,548 -6.98(-6.04%)
Jun 22, 2018 118.19 118.19 115.41 115.61 287,497 -1.25(-1.07%)
Jun 21, 2018 121.04 121.06 116.60 116.86 112,960 -4.11(-3.40%)
Jun 20, 2018 123.00 123.03 120.80 120.97 117,919 -1.67(-1.36%)
Jun 19, 2018 120.82 122.84 120.08 122.64 136,746 +0.64(+0.52%)
Jun 18, 2018 121.30 122.21 120.75 122.00 101,956 -0.41(-0.33%)
Jun 15, 2018 122.45 121.58 122.41 176,080 +0.83(+0.68%)
Jun 14, 2018 121.91 122.39 120.60 121.58 80,008 +0.17(+0.14%)
Jun 13, 2018 121.01 122.15 119.83 121.41 238,100 +0.76(+0.63%)
Jun 12, 2018 120.26 121.32 119.30 120.65 58,750 +0.32(+0.27%)
Jun 11, 2018 120.31 121.59 119.81 120.33 68,733 +0.38(+0.32%)
Jun 08, 2018 118.84 120.88 118.84 119.95 56,399 +0.37(+0.31%)
Jun 07, 2018 119.64 120.35 119.28 119.58 83,302 +0.37(+0.31%)
Jun 06, 2018 119.37 119.21 72,006 +0.29(+0.24%)
Jun 05, 2018 116.88 119.09 116.88 118.92 89,821 +1.95(+1.67%)
Jun 04, 2018 115.77 117.04 114.86 116.97 97,559 +1.80(+1.56%)
Jun 01, 2018 114.87 115.92 114.28 115.17 146,912 +1.21(+1.06%)
May 31, 2018 116.89 117.66 113.50 113.96 75,354 -2.84(-2.43%)
May 30, 2018 118.91 119.64 116.45 116.80 97,507 -0.71(-0.60%)
May 29, 2018 117.21 118.80 115.79 117.51 123,214 -0.84(-0.71%)
May 25, 2018 118.35 118.35 118.35 0 +2.09(+1.80%)
May 24, 2018 118.00 118.00 113.78 116.26 268,253 -1.74(-1.47%)
May 23, 2018 117.60 118.07 115.95 118.00 112,196 -0.48(-0.41%)
May 22, 2018 120.50 120.69 117.99 118.48 76,971 -1.91(-1.59%)
May 21, 2018 119.73 121.46 118.18 120.39 109,886 +1.31(+1.10%)
May 18, 2018 120.11 120.41 118.33 119.08 173,298 -0.94(-0.78%)
May 17, 2018 118.92 120.12 117.92 120.02 113,079 +1.10(+0.92%)
May 16, 2018 117.14 119.36 116.53 118.92 114,308 +1.73(+1.48%)
May 15, 2018 117.75 118.31 116.64 117.19 122,154 -1.55(-1.31%)
May 14, 2018 115.20 120.57 114.53 118.74 212,073 +3.75(+3.26%)
May 11, 2018 116.00 116.56 113.78 114.99 123,904 -1.37(-1.18%)
May 10, 2018 115.27 116.56 114.84 116.36 137,179 +1.51(+1.31%)
May 09, 2018 114.78 114.95 112.02 114.85 123,705 +0.49(+0.43%)
May 08, 2018 111.92 114.50 111.50 114.36 93,070 +2.46(+2.20%)
May 07, 2018 113.45 114.71 111.30 111.90 128,727 -1.04(-0.92%)
May 04, 2018 108.49 113.79 108.49 112.94 101,430 +4.08(+3.75%)
May 03, 2018 109.52 110.84 107.87 108.86 106,595 -1.64(-1.48%)
May 02, 2018 110.60 111.94 109.30 110.50 148,411 -0.31(-0.28%)
May 01, 2018 106.01 111.41 105.84 110.81 276,446 +4.11(+3.85%)
Apr 30, 2018 112.76 112.76 105.60 106.70 233,850 -6.48(-5.73%)
Apr 27, 2018 114.88 114.88 110.44 113.18 234,516 -3.94(-3.36%)
Apr 26, 2018 117.83 118.53 115.79 117.12 157,162 +0.26(+0.22%)
Apr 25, 2018 117.23 118.76 115.81 116.86 103,735 -0.08(-0.07%)
Apr 24, 2018 119.64 120.34 115.13 116.94 140,739 -1.85(-1.56%)
Apr 23, 2018 119.61 120.44 117.91 118.79 64,625 +0.23(+0.19%)
Apr 20, 2018 119.69 120.86 118.00 118.56 60,862 -1.74(-1.45%)
Apr 19, 2018 122.37 122.47 119.45 120.30 74,547 -2.86(-2.32%)
Apr 18, 2018 122.64 124.35 121.07 123.16 228,262 +0.35(+0.28%)
Apr 17, 2018 120.95 123.50 120.57 122.81 113,637 +3.07(+2.56%)
Apr 16, 2018 119.75 121.50 118.01 119.74 75,895 +0.81(+0.68%)
Apr 13, 2018 119.50 119.50 117.22 118.93 95,606 +0.32(+0.27%)
Apr 12, 2018 117.10 119.72 116.74 118.61 138,351 +2.16(+1.85%)
Apr 11, 2018 115.39 117.44 115.39 116.45 74,834 +0.33(+0.28%)
Apr 10, 2018 115.28 118.35 114.96 116.12 157,996 +2.80(+2.47%)
Apr 09, 2018 114.35 116.49 113.04 113.32 211,018 +0.25(+0.22%)
Apr 06, 2018 116.52 118.51 109.79 113.07 246,017 -4.69(-3.98%)
Apr 05, 2018 119.68 119.68 117.10 117.76 146,324 -0.75(-0.63%)
Apr 04, 2018 114.13 119.28 114.13 118.51 94,753 +2.09(+1.80%)
Apr 03, 2018 115.68 118.30 114.35 116.42 264,026 +1.91(+1.67%)
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.