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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rogers Corp (NY: ROG )

118.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 264.99 265.74 262.08 265.38 132,258 +0.03(+0.01%)
May 27, 2022 261.79 265.37 260.98 265.35 104,919 +3.25(+1.24%)
May 26, 2022 260.64 262.36 260.54 262.10 227,668 +1.76(+0.68%)
May 25, 2022 259.00 262.05 259.00 260.34 98,212 +0.46(+0.18%)
May 24, 2022 261.39 262.71 258.38 259.88 147,093 -1.64(-0.63%)
May 23, 2022 259.79 261.67 257.19 261.52 158,399 +2.19(+0.84%)
May 20, 2022 257.91 259.33 256.16 259.33 132,758 +2.60(+1.01%)
May 19, 2022 251.87 258.69 251.87 256.73 222,090 +1.91(+0.75%)
May 18, 2022 258.72 262.89 254.37 254.82 267,752 -7.31(-2.79%)
May 17, 2022 260.08 262.51 260.08 262.13 124,538 +2.27(+0.87%)
May 16, 2022 263.95 263.99 259.79 259.86 159,846 -3.89(-1.47%)
May 13, 2022 271.50 271.50 258.40 263.75 570,940 -7.83(-2.88%)
May 12, 2022 270.48 271.99 270.48 271.58 159,687 +0.65(+0.24%)
May 11, 2022 271.76 272.31 270.31 270.93 166,761 -1.07(-0.39%)
May 10, 2022 272.16 272.48 271.70 272.00 253,913 +0.00(+0.00%)
May 09, 2022 272.25 272.91 272.00 272.00 129,502 -0.65(-0.24%)
May 06, 2022 272.21 273.17 272.21 272.65 110,071 +0.18(+0.07%)
May 05, 2022 272.58 272.94 272.09 272.47 107,166 +0.35(+0.13%)
May 04, 2022 272.30 273.24 272.12 272.12 106,716 +0.02(+0.01%)
May 03, 2022 272.25 272.85 272.10 272.10 122,473 -0.40(-0.15%)
May 02, 2022 272.00 272.85 271.79 272.50 158,953 +1.78(+0.66%)
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%)
Apr 01, 2022 271.90 273.73 271.83 272.80 207,969 +1.10(+0.40%)
Mar 31, 2022 272.07 272.25 271.60 271.70 176,054 -0.30(-0.11%)
Mar 30, 2022 272.22 273.09 272.00 272.00 153,171 -0.84(-0.31%)
Mar 29, 2022 272.47 272.99 271.95 272.84 152,330 +0.49(+0.18%)
Mar 28, 2022 271.91 272.46 271.81 272.35 142,697 +0.41(+0.15%)
Mar 25, 2022 272.32 272.50 271.79 271.94 117,621 -0.32(-0.12%)
Mar 24, 2022 272.39 272.55 271.90 272.26 110,965 +0.49(+0.18%)
Mar 23, 2022 272.92 273.19 271.36 271.77 279,641 -0.83(-0.30%)
Mar 22, 2022 273.42 273.49 272.60 272.60 170,720 -0.77(-0.28%)
Mar 21, 2022 273.20 273.58 272.67 273.37 253,385 +0.14(+0.05%)
Mar 18, 2022 272.50 273.36 271.98 273.23 239,565 +0.78(+0.29%)
Mar 17, 2022 273.02 273.05 272.40 272.45 202,197 -0.65(-0.24%)
Mar 16, 2022 273.35 273.50 272.85 273.10 192,533 -0.10(-0.04%)
Mar 15, 2022 272.72 273.51 272.58 273.20 255,725 +0.55(+0.20%)
Mar 14, 2022 273.21 273.34 272.63 272.65 196,666 -0.36(-0.13%)
Mar 11, 2022 273.36 273.55 272.85 273.01 133,289 -0.49(-0.18%)
Mar 10, 2022 273.02 274.00 273.02 273.50 128,561 +0.05(+0.02%)
Mar 09, 2022 273.28 273.53 272.96 273.45 177,683 +0.65(+0.24%)
Mar 08, 2022 273.14 273.82 272.65 272.80 313,110 -0.53(-0.19%)
Mar 07, 2022 272.70 273.40 272.68 273.33 524,472 +0.43(+0.16%)
Mar 04, 2022 272.72 272.92 272.65 272.90 139,656 -0.02(-0.01%)
Mar 03, 2022 272.90 273.19 272.65 272.92 190,489 +0.22(+0.08%)
Mar 02, 2022 272.99 273.15 272.65 272.70 199,685 -0.30(-0.11%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.