Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Rogers Corp (NY: ROG )

100.28 -4.06 (-3.89%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 130.05 130.05 128.07 129.40 160,682 -0.48(-0.37%)
Nov 29, 2023 132.46 133.89 129.00 129.88 78,910 -1.18(-0.90%)
Nov 28, 2023 131.90 132.70 130.36 131.06 86,948 -1.48(-1.12%)
Nov 27, 2023 132.47 133.09 131.37 132.54 87,744 -0.82(-0.61%)
Nov 24, 2023 132.51 134.35 130.84 133.36 38,388 +0.54(+0.41%)
Nov 22, 2023 132.66 133.42 130.13 132.82 92,677 +1.60(+1.22%)
Nov 21, 2023 131.52 133.51 129.96 131.22 70,495 -1.32(-1.00%)
Nov 20, 2023 131.00 133.22 130.53 132.54 83,389 +1.22(+0.93%)
Nov 17, 2023 131.77 132.22 129.28 131.32 127,427 +1.11(+0.85%)
Nov 16, 2023 132.11 133.46 129.30 130.21 117,498 -1.37(-1.04%)
Nov 15, 2023 129.88 133.35 129.88 131.58 111,292 +1.66(+1.28%)
Nov 14, 2023 126.64 131.28 126.42 129.92 95,593 +6.26(+5.06%)
Nov 13, 2023 124.45 125.49 123.48 123.66 90,835 -1.40(-1.12%)
Nov 10, 2023 122.63 127.56 120.94 125.06 160,498 +2.17(+1.77%)
Nov 09, 2023 122.41 124.20 121.45 122.89 100,628 +0.74(+0.61%)
Nov 08, 2023 120.83 122.89 119.47 122.15 118,065 +2.04(+1.70%)
Nov 07, 2023 117.58 120.48 117.58 120.11 100,653 +1.85(+1.56%)
Nov 06, 2023 118.65 119.20 117.17 118.26 104,555 -0.50(-0.42%)
Nov 03, 2023 119.89 121.38 117.57 118.76 96,572 +0.80(+0.68%)
Nov 02, 2023 121.53 121.61 115.13 117.96 119,722 -1.73(-1.45%)
Nov 01, 2023 121.98 123.63 119.32 119.69 143,477 -3.20(-2.60%)
Oct 31, 2023 122.22 123.53 121.08 122.89 101,934 +0.53(+0.43%)
Oct 30, 2023 121.16 123.56 120.17 122.36 88,505 +2.71(+2.26%)
Oct 27, 2023 123.36 123.36 118.83 119.65 171,091 +0.54(+0.45%)
Oct 26, 2023 117.56 119.87 116.84 119.11 275,137 +1.28(+1.09%)
Oct 25, 2023 122.04 123.99 116.91 117.83 152,416 -5.43(-4.41%)
Oct 24, 2023 123.42 124.82 123.03 123.26 89,862 +0.23(+0.19%)
Oct 23, 2023 123.75 124.70 122.87 123.03 108,585 -1.34(-1.08%)
Oct 20, 2023 124.39 125.26 123.72 124.37 109,071 +0.09(+0.07%)
Oct 19, 2023 126.06 128.21 123.80 124.28 185,429 -2.90(-2.28%)
Oct 18, 2023 126.11 127.51 125.91 127.18 97,319 -0.50(-0.39%)
Oct 17, 2023 125.30 128.29 125.30 127.68 94,341 +1.28(+1.01%)
Oct 16, 2023 125.05 127.88 123.33 126.40 102,936 +3.34(+2.71%)
Oct 13, 2023 126.23 127.96 122.17 123.06 132,703 -3.66(-2.89%)
Oct 12, 2023 130.40 134.26 126.31 126.72 71,614 -3.34(-2.57%)
Oct 11, 2023 129.98 131.44 129.08 130.06 206,059 +0.31(+0.24%)
Oct 10, 2023 128.22 130.32 128.22 129.75 237,975 +2.56(+2.01%)
Oct 09, 2023 127.66 128.82 125.64 127.19 82,213 -1.25(-0.97%)
Oct 06, 2023 129.54 130.66 128.24 128.44 84,805 -1.95(-1.50%)
Oct 05, 2023 130.67 134.36 128.57 130.39 133,885 -0.01(-0.01%)
Oct 04, 2023 130.16 131.58 128.96 130.40 101,488 +0.85(+0.66%)
Oct 03, 2023 129.96 131.59 128.92 129.55 63,850 -1.24(-0.95%)
Oct 02, 2023 130.68 131.45 129.41 130.79 101,058 -0.68(-0.52%)
Sep 29, 2023 133.93 133.93 130.13 131.47 207,901 -0.39(-0.30%)
Sep 28, 2023 129.87 132.28 129.87 131.86 288,082 +2.09(+1.61%)
Sep 27, 2023 130.23 132.49 129.25 129.77 111,246 +0.59(+0.46%)
Sep 26, 2023 133.55 133.55 126.50 129.18 216,758 -4.76(-3.55%)
Sep 25, 2023 134.31 134.77 133.81 133.94 124,211 -0.64(-0.48%)
Sep 22, 2023 138.18 138.34 134.55 134.58 132,907 -2.63(-1.92%)
Sep 21, 2023 136.62 138.73 135.75 137.21 107,512 -0.61(-0.44%)
Sep 20, 2023 139.15 139.22 137.74 137.82 83,843 -0.68(-0.49%)
Sep 19, 2023 138.91 140.82 138.07 138.50 106,826 -0.12(-0.09%)
Sep 18, 2023 141.44 143.74 137.11 138.62 269,908 -2.08(-1.48%)
Sep 15, 2023 138.37 141.65 137.51 140.70 917,071 +2.11(+1.52%)
Sep 14, 2023 134.89 138.59 134.54 138.59 196,215 +6.25(+4.72%)
Sep 13, 2023 132.58 135.06 130.39 132.34 165,614 -0.44(-0.33%)
Sep 12, 2023 131.05 133.14 130.84 132.78 212,881 +1.51(+1.15%)
Sep 11, 2023 132.91 132.91 130.42 131.27 162,561 -0.08(-0.06%)
Sep 08, 2023 135.39 135.67 130.81 131.35 133,235 -4.78(-3.51%)
Sep 07, 2023 136.29 137.43 135.00 136.13 219,011 -1.79(-1.30%)
Sep 06, 2023 137.09 139.19 135.43 137.92 172,077 -0.11(-0.08%)
Sep 05, 2023 146.05 146.78 137.31 138.03 223,477 -8.17(-5.59%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.