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 (%)
Mar 29, 2019 155.49 159.64 155.49 158.88 248,300 +5.16(+3.36%)
Mar 28, 2019 153.70 155.69 151.07 153.72 106,821 +0.97(+0.64%)
Mar 27, 2019 155.44 157.24 150.94 152.75 107,325 -2.83(-1.82%)
Mar 26, 2019 154.30 156.90 153.49 155.58 137,699 +3.08(+2.02%)
Mar 25, 2019 150.59 153.51 148.26 152.50 142,009 +1.25(+0.83%)
Mar 22, 2019 158.64 158.82 151.24 151.25 157,500 -8.49(-5.31%)
Mar 21, 2019 154.97 162.78 154.82 159.74 153,957 +4.20(+2.70%)
Mar 20, 2019 156.15 157.87 154.57 155.54 123,237 -1.01(-0.65%)
Mar 19, 2019 159.09 159.98 155.94 156.55 114,471 -1.58(-1.00%)
Mar 18, 2019 154.96 158.70 154.36 158.13 241,975 +2.59(+1.67%)
Mar 15, 2019 155.25 159.04 154.82 155.54 210,400 +1.05(+0.68%)
Mar 14, 2019 157.82 159.09 153.46 154.49 112,523 -3.29(-2.09%)
Mar 13, 2019 159.28 159.62 157.55 157.78 113,086 -0.73(-0.46%)
Mar 12, 2019 159.00 159.00 154.14 158.51 130,171 +0.06(+0.04%)
Mar 11, 2019 150.13 158.63 150.13 158.45 151,111 +10.27(+6.93%)
Mar 08, 2019 147.20 148.91 145.82 148.18 100,000 -0.67(-0.45%)
Mar 07, 2019 154.39 154.39 147.55 148.85 101,693 -5.78(-3.74%)
Mar 06, 2019 155.70 155.93 153.21 154.63 112,524 -0.43(-0.28%)
Mar 05, 2019 157.82 157.82 154.43 155.06 71,898 -2.78(-1.76%)
Mar 04, 2019 160.55 163.13 155.50 157.84 167,519 -2.26(-1.41%)
Mar 01, 2019 156.63 160.16 156.04 160.10 97,100 +4.85(+3.12%)
Feb 28, 2019 154.94 155.90 152.83 155.25 66,172 -0.13(-0.08%)
Feb 27, 2019 158.02 158.04 154.04 155.38 118,538 -3.55(-2.23%)
Feb 26, 2019 154.60 160.23 154.60 158.93 177,874 +3.77(+2.43%)
Feb 25, 2019 154.78 157.70 153.46 155.16 253,920 +1.53(+1.00%)
Feb 22, 2019 155.00 155.69 151.24 153.63 396,900 -2.11(-1.35%)
Feb 21, 2019 131.06 159.50 131.06 155.74 400,106 +19.15(+14.02%)
Feb 20, 2019 134.29 138.81 134.29 136.59 246,282 +1.48(+1.10%)
Feb 19, 2019 136.05 136.32 134.48 135.11 136,201 -0.94(-0.69%)
Feb 15, 2019 130.74 136.27 129.78 136.05 138,600 +6.44(+4.97%)
Feb 14, 2019 131.45 133.10 129.30 129.61 121,818 -3.05(-2.30%)
Feb 13, 2019 132.46 133.50 131.03 132.66 91,704 +0.49(+0.37%)
Feb 12, 2019 128.25 132.35 126.43 132.17 105,086 +5.14(+4.05%)
Feb 11, 2019 126.02 127.05 124.72 127.03 126,241 +1.60(+1.28%)
Feb 08, 2019 124.35 126.22 122.25 125.43 100,400 +0.28(+0.22%)
Feb 07, 2019 128.79 128.79 124.57 125.15 86,090 -4.77(-3.67%)
Feb 06, 2019 128.31 130.60 128.31 129.92 73,624 +1.51(+1.18%)
Feb 05, 2019 129.92 130.29 127.61 128.41 163,328 -0.85(-0.66%)
Feb 04, 2019 129.28 129.37 127.35 129.26 115,802 +0.12(+0.09%)
Feb 01, 2019 126.76 129.95 124.92 129.14 161,300 +2.23(+1.76%)
Jan 31, 2019 124.26 129.24 124.26 126.91 128,068 +2.81(+2.26%)
Jan 30, 2019 121.44 124.18 119.69 124.10 125,979 +2.85(+2.35%)
Jan 29, 2019 120.85 122.51 118.91 121.25 92,501 +1.00(+0.83%)
Jan 28, 2019 117.93 120.37 117.07 120.25 98,725 -0.44(-0.36%)
Jan 25, 2019 116.69 121.92 116.69 120.69 87,400 +4.55(+3.92%)
Jan 24, 2019 111.28 116.18 110.77 116.14 98,085 +5.41(+4.89%)
Jan 23, 2019 112.78 114.20 108.97 110.73 79,122 -1.40(-1.25%)
Jan 22, 2019 114.49 114.98 110.91 112.13 113,360 -3.23(-2.80%)
Jan 18, 2019 112.63 116.38 110.96 115.36 112,900 +3.38(+3.02%)
Jan 17, 2019 109.15 113.18 109.15 111.98 148,178 +1.10(+0.99%)
Jan 16, 2019 111.97 112.55 110.15 110.88 88,781 -0.87(-0.78%)
Jan 15, 2019 114.21 114.54 110.32 111.75 124,613 -2.37(-2.08%)
Jan 14, 2019 112.01 115.47 111.11 114.12 166,463 +1.08(+0.96%)
Jan 11, 2019 110.36 114.27 109.11 113.04 215,200 +1.41(+1.26%)
Jan 10, 2019 105.71 112.24 105.66 111.63 192,315 +5.07(+4.76%)
Jan 09, 2019 102.99 107.51 102.81 106.56 150,402 +3.87(+3.77%)
Jan 08, 2019 102.31 102.90 100.54 102.69 102,757 +1.81(+1.79%)
Jan 07, 2019 98.18 102.22 96.97 100.88 93,212 +2.76(+2.81%)
Jan 04, 2019 95.71 98.32 93.31 98.12 163,100 +4.29(+4.57%)
Jan 03, 2019 98.86 98.86 93.61 93.83 107,017 -6.19(-6.19%)
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.