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:

Rogers Corp (NY: ROG )

104.37 +1.91 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 102.16 104.47 102.16 104.37 81,675 +1.91(+1.86%)
Oct 10, 2024 100.68 102.49 99.68 102.46 103,201 +0.27(+0.26%)
Oct 09, 2024 101.57 102.50 100.17 102.19 106,667 +1.12(+1.11%)
Oct 08, 2024 102.79 103.94 101.00 101.07 120,032 -2.38(-2.30%)
Oct 07, 2024 104.04 104.25 103.01 103.45 105,652 -1.53(-1.46%)
Oct 04, 2024 107.69 107.69 104.53 104.98 95,854 -0.67(-0.63%)
Oct 03, 2024 107.49 108.72 105.57 105.65 162,622 -2.80(-2.58%)
Oct 02, 2024 109.30 109.74 107.15 108.45 292,214 -0.98(-0.90%)
Oct 01, 2024 112.85 112.85 108.89 109.43 137,981 -3.58(-3.17%)
Sep 30, 2024 109.82 113.36 109.47 113.01 199,919 +2.77(+2.51%)
Sep 27, 2024 109.54 111.01 108.95 110.24 115,635 +2.13(+1.97%)
Sep 26, 2024 106.10 108.73 105.45 108.11 116,142 +4.07(+3.91%)
Sep 25, 2024 104.42 104.89 103.59 104.04 109,310 -0.74(-0.71%)
Sep 24, 2024 104.27 105.49 103.78 104.78 115,244 +1.58(+1.53%)
Sep 23, 2024 103.73 103.79 102.58 103.20 96,270 -0.03(-0.03%)
Sep 20, 2024 105.31 105.31 102.69 103.23 340,337 -2.57(-2.43%)
Sep 19, 2024 107.44 107.44 105.42 105.80 94,518 +1.19(+1.14%)
Sep 18, 2024 106.00 107.75 104.57 104.61 83,802 -0.97(-0.92%)
Sep 17, 2024 106.36 106.82 105.20 105.58 97,838 +0.65(+0.62%)
Sep 16, 2024 105.32 105.99 103.38 104.93 145,133 +0.46(+0.44%)
Sep 13, 2024 103.63 105.10 102.96 104.47 87,911 +3.31(+3.27%)
Sep 12, 2024 100.31 101.20 98.58 101.16 88,186 +1.60(+1.61%)
Sep 11, 2024 98.24 99.63 96.41 99.56 90,342 +1.66(+1.70%)
Sep 10, 2024 97.62 98.39 96.86 97.90 135,000 -0.19(-0.19%)
Sep 09, 2024 98.47 99.68 97.65 98.09 114,997 -0.49(-0.50%)
Sep 06, 2024 102.64 102.92 98.49 98.58 136,947 -4.13(-4.02%)
Sep 05, 2024 103.75 104.40 101.33 102.71 73,277 -0.61(-0.59%)
Sep 04, 2024 103.89 105.10 103.29 103.32 71,946 -0.09(-0.09%)
Sep 03, 2024 105.87 106.58 102.84 103.41 122,850 -3.85(-3.59%)
Aug 30, 2024 107.69 107.93 106.34 107.26 105,898 -0.20(-0.19%)
Aug 29, 2024 107.76 108.61 106.91 107.46 66,620 +0.68(+0.64%)
Aug 28, 2024 107.73 108.42 106.38 106.78 66,306 -1.52(-1.40%)
Aug 27, 2024 108.31 108.75 106.84 108.30 58,141 -0.40(-0.37%)
Aug 26, 2024 109.00 110.77 108.32 108.70 77,217 +0.72(+0.67%)
Aug 23, 2024 104.40 108.61 104.13 107.98 78,201 +4.25(+4.10%)
Aug 22, 2024 106.09 106.39 103.12 103.73 86,351 -2.45(-2.31%)
Aug 21, 2024 105.14 106.48 104.79 106.18 54,850 +1.97(+1.89%)
Aug 20, 2024 106.84 106.84 104.17 104.21 69,994 -3.03(-2.83%)
Aug 19, 2024 106.20 107.87 106.20 107.24 62,541 +0.95(+0.89%)
Aug 16, 2024 106.65 107.97 105.42 106.29 53,319 -0.76(-0.71%)
Aug 15, 2024 106.24 108.11 105.04 107.05 117,765 +3.59(+3.47%)
Aug 14, 2024 103.30 103.83 103.04 103.46 166,216 +0.55(+0.53%)
Aug 13, 2024 101.05 102.91 100.31 102.91 219,085 +0.84(+0.82%)
Aug 12, 2024 105.00 106.19 101.20 102.07 165,422 -2.87(-2.73%)
Aug 09, 2024 106.74 106.74 104.66 104.94 90,372 -0.68(-0.64%)
Aug 08, 2024 105.73 107.52 104.27 105.62 79,010 +0.95(+0.91%)
Aug 07, 2024 108.00 110.10 104.59 104.67 139,314 -1.75(-1.64%)
Aug 06, 2024 107.00 109.36 105.96 106.42 139,830 -0.72(-0.67%)
Aug 05, 2024 106.29 108.62 105.00 107.14 137,622 -4.00(-3.60%)
Aug 02, 2024 112.76 112.91 110.58 111.14 98,705 -5.49(-4.71%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.