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 (%)
Jan 29, 2021 159.91 161.74 155.42 156.07 78,800 -4.03(-2.52%)
Jan 28, 2021 164.04 164.04 159.62 160.10 65,239 -1.75(-1.08%)
Jan 27, 2021 160.40 164.12 159.44 161.85 69,369 -4.20(-2.53%)
Jan 26, 2021 170.16 170.16 163.31 166.05 58,150 -2.09(-1.24%)
Jan 25, 2021 166.84 171.00 164.78 168.14 65,775 +0.17(+0.10%)
Jan 22, 2021 161.67 168.68 161.34 167.97 72,000 +3.81(+2.32%)
Jan 21, 2021 173.62 173.75 164.14 164.16 132,956 -8.31(-4.82%)
Jan 20, 2021 171.72 176.64 171.14 172.47 75,246 +1.92(+1.13%)
Jan 19, 2021 170.97 174.20 169.58 170.55 156,769 +1.41(+0.83%)
Jan 15, 2021 172.07 175.59 168.20 169.14 53,900 -5.86(-3.35%)
Jan 14, 2021 175.67 177.41 174.63 175.00 58,891 +1.23(+0.71%)
Jan 13, 2021 173.69 176.92 172.90 173.77 57,913 +0.25(+0.14%)
Jan 12, 2021 176.47 176.80 170.84 173.52 134,973 -2.64(-1.50%)
Jan 11, 2021 180.50 181.94 169.07 176.16 124,766 -7.48(-4.07%)
Jan 08, 2021 178.22 184.82 178.22 183.64 145,800 +7.05(+3.99%)
Jan 07, 2021 169.70 177.00 169.48 176.59 134,417 +6.89(+4.06%)
Jan 06, 2021 159.48 170.26 159.48 169.70 241,197 +13.35(+8.54%)
Jan 05, 2021 151.02 157.88 150.86 156.35 91,462 +4.26(+2.80%)
Jan 04, 2021 156.12 156.95 147.93 152.09 102,955 -3.20(-2.06%)
Dec 31, 2020 155.29 155.29 155.29 50,658 +1.53(+1.00%)
Dec 30, 2020 149.35 154.39 149.35 153.76 50,658 +4.26(+2.85%)
Dec 29, 2020 158.25 158.25 147.60 149.50 55,191 -8.63(-5.46%)
Dec 28, 2020 153.19 158.81 151.49 158.13 89,763 +6.87(+4.54%)
Dec 24, 2020 153.16 153.16 150.79 151.26 31,500 -0.76(-0.50%)
Dec 23, 2020 152.55 152.74 151.00 152.02 96,527 +0.93(+0.62%)
Dec 22, 2020 149.19 152.53 149.19 151.09 59,045 +1.47(+0.98%)
Dec 21, 2020 148.65 149.92 146.02 149.62 110,777 -2.97(-1.95%)
Dec 18, 2020 154.79 158.25 152.40 152.59 362,000 -1.61(-1.04%)
Dec 17, 2020 151.44 154.97 150.28 154.20 83,960 +3.65(+2.42%)
Dec 16, 2020 154.78 154.99 150.06 150.55 173,159 -3.10(-2.02%)
Dec 15, 2020 153.32 154.91 152.03 153.65 72,626 +2.46(+1.63%)
Dec 14, 2020 153.00 155.50 151.01 151.19 104,867 +0.62(+0.41%)
Dec 11, 2020 151.00 153.00 149.00 150.57 87,300 -2.65(-1.73%)
Dec 10, 2020 153.57 155.21 151.66 153.22 70,857 -0.97(-0.63%)
Dec 09, 2020 157.26 158.86 153.57 154.19 86,536 -1.88(-1.20%)
Dec 08, 2020 155.79 159.25 152.82 156.07 108,188 -1.15(-0.73%)
Dec 07, 2020 153.02 157.68 153.02 157.22 75,642 +3.51(+2.28%)
Dec 04, 2020 151.82 154.51 150.23 153.71 61,400 +3.55(+2.36%)
Dec 03, 2020 148.85 151.35 147.31 150.16 58,559 +1.82(+1.23%)
Dec 02, 2020 148.14 150.41 147.10 148.34 49,468 +0.00(+0.00%)
Dec 01, 2020 149.65 150.65 146.43 148.34 89,729 +1.43(+0.97%)
Nov 30, 2020 148.92 149.36 146.22 146.91 104,554 -3.61(-2.40%)
Nov 27, 2020 149.70 151.85 148.86 150.52 36,200 -0.36(-0.24%)
Nov 25, 2020 155.24 155.27 150.12 150.88 110,100 -5.81(-3.71%)
Nov 24, 2020 153.82 156.85 151.92 156.69 103,636 +5.15(+3.40%)
Nov 23, 2020 148.83 152.14 146.60 151.54 73,196 +6.64(+4.58%)
Nov 20, 2020 143.53 145.81 143.04 144.90 52,200 +0.04(+0.03%)
Nov 19, 2020 145.00 145.03 141.46 144.86 69,922 -0.05(-0.03%)
Nov 18, 2020 147.00 148.75 144.59 144.91 139,791 -0.59(-0.41%)
Nov 17, 2020 143.49 146.35 141.22 145.50 116,596 +0.23(+0.16%)
Nov 16, 2020 141.48 145.49 141.24 145.27 99,162 +6.61(+4.77%)
Nov 13, 2020 136.82 139.78 136.82 138.66 74,900 +3.65(+2.70%)
Nov 12, 2020 136.13 137.96 132.46 135.01 106,119 -2.51(-1.83%)
Nov 11, 2020 138.14 138.14 135.15 137.52 92,846 +0.08(+0.06%)
Nov 10, 2020 134.23 140.52 134.23 137.44 156,095 +4.66(+3.51%)
Nov 09, 2020 134.38 138.74 132.68 132.78 132,710 +4.83(+3.77%)
Nov 06, 2020 126.77 129.97 126.53 127.95 123,800 +1.72(+1.36%)
Nov 05, 2020 122.28 126.85 121.91 126.23 117,829 +6.06(+5.04%)
Nov 04, 2020 115.90 121.40 115.00 120.17 85,643 +2.53(+2.15%)
Nov 03, 2020 118.30 120.70 116.47 117.64 111,212 +1.22(+1.05%)
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.