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 31, 2020 93.91 96.92 92.10 94.42 163,442 +0.02(+0.02%)
Mar 30, 2020 85.35 94.61 85.35 94.40 96,042 +9.44(+11.11%)
Mar 27, 2020 86.74 89.62 84.01 84.96 73,100 -5.05(-5.61%)
Mar 26, 2020 89.32 92.88 85.96 90.01 308,007 +0.02(+0.02%)
Mar 25, 2020 79.33 95.06 75.72 89.99 340,623 +10.72(+13.52%)
Mar 24, 2020 80.74 82.31 76.56 79.27 462,684 +2.05(+2.65%)
Mar 23, 2020 81.24 82.19 75.80 77.22 270,991 -3.57(-4.42%)
Mar 20, 2020 93.10 93.50 79.61 80.79 295,000 -10.75(-11.74%)
Mar 19, 2020 97.73 97.73 88.53 91.54 174,539 -6.57(-6.70%)
Mar 18, 2020 93.70 98.12 90.81 98.11 236,265 -4.85(-4.71%)
Mar 17, 2020 88.31 102.96 88.00 102.96 183,886 +15.93(+18.30%)
Mar 16, 2020 87.00 94.54 85.23 87.03 160,582 -8.75(-9.14%)
Mar 13, 2020 89.96 95.78 85.67 95.78 205,400 +10.42(+12.21%)
Mar 12, 2020 91.00 94.33 84.64 85.36 232,176 -14.32(-14.37%)
Mar 11, 2020 101.38 103.78 98.08 99.68 174,919 -4.33(-4.16%)
Mar 10, 2020 99.88 104.70 97.50 104.01 177,550 +6.83(+7.03%)
Mar 09, 2020 104.00 104.67 96.88 97.18 222,732 -13.99(-12.58%)
Mar 06, 2020 115.74 118.71 109.96 111.17 122,500 -5.70(-4.88%)
Mar 05, 2020 121.42 123.77 114.97 116.87 238,805 -6.55(-5.31%)
Mar 04, 2020 120.34 123.42 118.91 123.42 174,302 +4.45(+3.74%)
Mar 03, 2020 120.00 122.34 117.35 118.97 314,610 -0.74(-0.62%)
Mar 02, 2020 116.53 119.85 113.92 119.71 174,752 +3.71(+3.20%)
Feb 28, 2020 111.99 117.25 111.27 116.00 239,600 +1.35(+1.18%)
Feb 27, 2020 116.95 118.75 112.54 114.65 296,398 -4.45(-3.74%)
Feb 26, 2020 117.34 120.74 117.34 119.10 257,025 +2.05(+1.75%)
Feb 25, 2020 114.79 117.68 113.50 117.05 290,523 +3.51(+3.09%)
Feb 24, 2020 107.55 115.00 107.34 113.54 178,404 +3.36(+3.05%)
Feb 21, 2020 110.14 114.58 106.01 110.18 413,900 -0.58(-0.52%)
Feb 20, 2020 110.72 113.25 109.80 110.76 120,965 -0.83(-0.74%)
Feb 19, 2020 112.43 113.24 111.40 111.59 123,217 -0.27(-0.24%)
Feb 18, 2020 113.02 114.50 111.01 111.86 110,519 -1.99(-1.75%)
Feb 14, 2020 114.52 114.59 111.37 113.85 194,700 -1.36(-1.18%)
Feb 13, 2020 116.07 117.80 115.02 115.21 118,325 -1.79(-1.53%)
Feb 12, 2020 116.42 119.14 115.10 117.00 228,115 +1.69(+1.47%)
Feb 11, 2020 114.81 117.31 114.47 115.31 114,386 +1.26(+1.10%)
Feb 10, 2020 114.54 115.03 112.72 114.05 110,587 -1.52(-1.32%)
Feb 07, 2020 117.79 118.42 115.03 115.57 106,600 -2.96(-2.50%)
Feb 06, 2020 121.70 121.70 116.36 118.53 159,152 -2.54(-2.10%)
Feb 05, 2020 120.43 122.53 119.48 121.07 91,002 +2.75(+2.32%)
Feb 04, 2020 119.00 120.46 117.22 118.32 93,417 +2.02(+1.74%)
Feb 03, 2020 118.82 120.47 116.17 116.30 164,839 -1.45(-1.23%)
Jan 31, 2020 121.14 121.67 116.27 117.75 145,200 -3.67(-3.02%)
Jan 30, 2020 121.05 122.76 119.39 121.42 153,677 -1.13(-0.92%)
Jan 29, 2020 125.87 126.55 121.03 122.55 186,636 -3.32(-2.64%)
Jan 28, 2020 127.08 127.08 125.16 125.87 78,257 -0.04(-0.03%)
Jan 27, 2020 123.63 126.65 123.20 125.91 129,477 -0.30(-0.24%)
Jan 24, 2020 129.37 129.68 125.36 126.21 82,900 -2.40(-1.87%)
Jan 23, 2020 130.62 130.68 127.75 128.61 124,450 -2.75(-2.09%)
Jan 22, 2020 131.03 131.93 129.98 131.36 65,763 +0.01(+0.01%)
Jan 21, 2020 132.94 133.23 130.83 131.35 127,500 -2.40(-1.79%)
Jan 17, 2020 134.00 134.70 133.01 133.75 85,200 +0.20(+0.15%)
Jan 16, 2020 132.63 134.00 131.62 133.55 69,892 +2.30(+1.75%)
Jan 15, 2020 136.20 136.48 129.90 131.25 106,603 -5.47(-4.00%)
Jan 14, 2020 136.75 138.99 135.30 136.72 108,388 -0.49(-0.36%)
Jan 13, 2020 133.50 137.23 132.94 137.21 99,072 +3.64(+2.73%)
Jan 10, 2020 134.55 134.55 132.00 133.57 155,300 -0.51(-0.38%)
Jan 09, 2020 131.65 137.27 130.82 134.08 192,469 +3.35(+2.56%)
Jan 08, 2020 130.00 131.33 129.51 130.73 106,837 +0.67(+0.52%)
Jan 07, 2020 127.72 130.12 127.72 130.06 95,621 +1.51(+1.17%)
Jan 06, 2020 127.86 128.80 126.74 128.55 122,961 -0.07(-0.05%)
Jan 03, 2020 126.72 129.83 126.21 128.62 173,900 -0.86(-0.66%)
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.