Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Nov 30, 2021 270.72 272.91 270.72 272.62 444,229 +1.14(+0.42%)
Nov 29, 2021 271.29 271.60 270.47 271.48 339,829 +1.13(+0.42%)
Nov 26, 2021 270.70 272.69 270.00 270.35 286,375 -1.15(-0.42%)
Nov 24, 2021 270.35 271.91 270.35 271.50 285,227 +1.40(+0.52%)
Nov 23, 2021 270.44 272.15 270.10 270.10 386,500 -0.22(-0.08%)
Nov 22, 2021 270.14 271.74 269.60 270.32 605,014 +0.26(+0.10%)
Nov 19, 2021 270.00 270.23 269.81 270.06 977,207 +0.12(+0.04%)
Nov 18, 2021 270.08 270.15 269.90 269.94 715,786 -0.12(-0.04%)
Nov 17, 2021 270.09 270.25 269.59 270.06 694,989 +0.02(+0.01%)
Nov 16, 2021 269.80 270.39 269.71 270.04 419,899 +0.21(+0.08%)
Nov 15, 2021 269.87 270.59 269.62 269.83 298,826 +0.06(+0.02%)
Nov 12, 2021 270.14 270.14 269.45 269.77 457,126 +0.19(+0.07%)
Nov 11, 2021 269.51 270.24 269.25 269.58 317,125 +0.39(+0.14%)
Nov 10, 2021 269.60 269.19 438,667 -0.36(-0.13%)
Nov 09, 2021 270.38 270.38 268.75 269.55 438,189 -0.32(-0.12%)
Nov 08, 2021 269.10 270.24 269.10 269.87 622,799 +0.37(+0.14%)
Nov 05, 2021 270.00 270.59 268.89 269.50 655,350 +0.14(+0.05%)
Nov 04, 2021 270.73 270.73 268.50 269.36 997,986 -0.44(-0.16%)
Nov 03, 2021 270.63 273.00 269.67 269.80 1,044,979 -0.10(-0.04%)
Nov 02, 2021 271.92 272.01 268.40 269.90 3,634,849 +61.67(+29.62%)
Nov 01, 2021 201.38 209.83 201.12 208.23 62,207 +7.11(+3.54%)
Oct 29, 2021 200.00 202.57 197.87 201.12 81,826 +1.48(+0.74%)
Oct 28, 2021 193.53 199.85 193.53 199.64 40,394 +7.44(+3.87%)
Oct 27, 2021 192.96 196.46 192.20 192.20 35,160 -2.12(-1.09%)
Oct 26, 2021 194.79 194.32 52,041 -0.66(-0.34%)
Oct 25, 2021 192.00 197.01 191.83 194.98 44,309 +3.06(+1.59%)
Oct 22, 2021 191.69 195.71 190.76 191.92 43,859 -1.29(-0.67%)
Oct 21, 2021 191.31 193.56 189.45 193.21 42,451 +1.96(+1.02%)
Oct 20, 2021 189.55 192.10 187.31 191.25 24,530 +1.25(+0.66%)
Oct 19, 2021 188.40 190.52 187.33 190.00 24,362 +2.15(+1.14%)
Oct 18, 2021 186.32 188.96 184.84 187.85 32,947 +0.34(+0.18%)
Oct 15, 2021 191.45 191.45 186.78 187.51 47,034 -1.36(-0.72%)
Oct 14, 2021 185.82 190.34 185.26 188.87 37,158 +5.18(+2.82%)
Oct 13, 2021 184.03 184.33 181.49 183.69 31,877 -0.14(-0.08%)
Oct 12, 2021 186.40 186.40 183.43 183.83 31,788 +0.23(+0.13%)
Oct 11, 2021 184.75 186.44 182.55 183.60 31,957 -1.91(-1.03%)
Oct 08, 2021 184.86 186.91 184.86 185.51 32,070 +2.42(+1.32%)
Oct 07, 2021 184.59 186.82 182.21 183.09 71,835 +0.77(+0.42%)
Oct 06, 2021 183.83 185.75 180.42 182.32 49,143 -4.08(-2.19%)
Oct 05, 2021 186.54 189.11 185.70 186.40 60,037 +0.62(+0.33%)
Oct 04, 2021 189.49 190.22 184.75 185.78 44,162 -4.33(-2.28%)
Oct 01, 2021 186.94 191.31 185.20 190.11 82,705 +3.63(+1.95%)
Sep 30, 2021 188.04 191.50 186.40 186.48 85,730 +0.39(+0.21%)
Sep 29, 2021 191.84 193.20 185.73 186.09 48,181 -5.97(-3.11%)
Sep 28, 2021 190.93 193.56 187.78 192.06 94,542 -0.70(-0.36%)
Sep 27, 2021 189.77 194.91 189.00 192.76 53,115 +2.05(+1.07%)
Sep 24, 2021 187.59 192.14 187.09 190.71 74,483 +1.25(+0.66%)
Sep 23, 2021 185.92 191.54 183.51 189.46 65,163 +4.21(+2.27%)
Sep 22, 2021 184.68 187.61 181.82 185.25 64,070 +2.74(+1.50%)
Sep 21, 2021 185.38 185.38 178.43 182.51 78,794 -0.90(-0.49%)
Sep 20, 2021 183.58 184.56 179.32 183.41 66,203 -4.01(-2.14%)
Sep 17, 2021 191.32 191.92 184.44 187.42 239,135 -2.74(-1.44%)
Sep 16, 2021 193.21 193.63 190.17 190.16 69,592 -2.77(-1.44%)
Sep 15, 2021 192.03 193.15 189.31 192.93 48,402 -0.01(-0.01%)
Sep 14, 2021 196.39 196.39 191.63 192.94 48,675 -2.15(-1.10%)
Sep 13, 2021 196.49 196.49 193.10 195.09 31,189 +0.54(+0.28%)
Sep 10, 2021 194.89 199.47 194.07 194.55 79,279 +0.76(+0.39%)
Sep 09, 2021 196.82 197.66 193.09 193.79 88,148 -2.58(-1.31%)
Sep 08, 2021 204.55 205.08 195.05 196.37 83,133 -9.63(-4.67%)
Sep 07, 2021 206.40 209.14 205.80 206.00 72,543 -0.90(-0.43%)
Sep 03, 2021 208.92 212.14 206.37 206.90 58,418 -2.87(-1.37%)
Sep 02, 2021 211.31 213.33 207.67 209.77 52,103 -0.09(-0.04%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.