Indicators

Rogers Corp (NY: ROG )

117.86 +0.95 (+0.81%)

Streaming Delayed Price Updated: 1:02 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.