Indicators

Rogers Corp (NY: ROG )

116.68 -0.42 (-0.36%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	272.60	273.16	270.72	270.72	160,003	-1.78(-0.65%)
Apr 28, 2022	272.71	272.82	272.26	272.50	96,821	-0.10(-0.04%)
Apr 27, 2022	272.67	273.13	272.45	272.60	185,395	+0.10(+0.04%)
Apr 26, 2022	272.91	272.91	272.50	272.50	135,885	-0.50(-0.18%)
Apr 25, 2022	272.85	273.18	272.66	273.00	108,539	+0.20(+0.07%)
Apr 22, 2022	272.79	273.38	272.75	272.80	125,035	-0.10(-0.04%)
Apr 21, 2022	273.12	273.94	272.90	272.90	81,798	+0.07(+0.03%)
Apr 20, 2022	273.84	274.11	272.83	272.83	202,117	-0.90(-0.33%)
Apr 19, 2022	273.60	274.51	272.61	273.73	168,779	-0.01(-0.00%)
Apr 18, 2022	272.55	273.75	272.55	273.74	157,532	+1.07(+0.39%)
Apr 14, 2022	272.32	273.15	272.32	272.67	145,855	+0.43(+0.16%)
Apr 13, 2022	272.22	273.25	272.22	272.24	131,218	+0.04(+0.01%)
Apr 12, 2022	272.27	272.45	272.00	272.20	326,590	+0.18(+0.07%)
Apr 11, 2022	272.47	272.67	272.02	272.02	163,879	-0.33(-0.12%)
Apr 08, 2022	272.27	272.80	272.11	272.35	207,862	+0.45(+0.17%)
Apr 07, 2022	272.28	272.56	271.60	271.90	239,616	-0.31(-0.11%)
Apr 06, 2022	272.20	272.79	272.15	272.21	417,807	-0.04(-0.01%)
Apr 05, 2022	272.40	273.00	272.00	272.25	222,068	-0.09(-0.03%)
Apr 04, 2022	273.08	273.39	272.16	272.34	209,175	-0.46(-0.17%)

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.