Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Rogers Corp (NY: ROG )

118.00 +0.75 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2022 246.63 248.25 240.46 241.88 267,847 -3.90(-1.59%)
Sep 29, 2022 247.10 248.35 243.50 245.78 172,388 -0.25(-0.10%)
Sep 28, 2022 244.00 247.24 242.16 246.03 169,113 +1.83(+0.75%)
Sep 27, 2022 241.80 245.97 241.80 244.20 121,266 +2.58(+1.07%)
Sep 26, 2022 245.00 245.87 241.50 241.62 130,147 -2.63(-1.08%)
Sep 23, 2022 246.76 246.91 242.21 244.25 149,079 -2.51(-1.02%)
Sep 22, 2022 240.84 252.49 240.49 246.76 350,269 +5.28(+2.19%)
Sep 21, 2022 243.52 244.85 241.48 241.48 104,575 -0.91(-0.38%)
Sep 20, 2022 241.99 243.38 241.30 242.39 136,843 -1.00(-0.41%)
Sep 19, 2022 249.30 249.30 243.00 243.39 313,694 -5.84(-2.34%)
Sep 16, 2022 249.57 250.09 247.49 249.23 295,348 -0.56(-0.22%)
Sep 15, 2022 253.65 253.65 249.49 249.79 208,065 -4.20(-1.65%)
Sep 14, 2022 254.00 254.99 252.15 253.99 88,213 +0.35(+0.14%)
Sep 13, 2022 253.93 254.69 253.00 253.64 115,378 -1.25(-0.49%)
Sep 12, 2022 255.18 256.00 253.00 254.89 151,502 +0.82(+0.32%)
Sep 09, 2022 252.60 255.24 251.79 254.07 182,995 +2.07(+0.82%)
Sep 08, 2022 250.00 252.08 244.80 252.00 391,891 +1.85(+0.74%)
Sep 07, 2022 252.00 252.44 249.19 250.15 312,127 -1.52(-0.60%)
Sep 06, 2022 257.19 256.50 249.58 251.67 486,062 -5.70(-2.21%)
Sep 02, 2022 252.00 258.50 251.95 257.37 366,369 +7.05(+2.82%)
Sep 01, 2022 251.14 252.75 249.88 250.32 235,388 -0.20(-0.08%)
Aug 31, 2022 253.15 253.96 250.23 250.52 166,944 -3.19(-1.26%)
Aug 30, 2022 253.65 255.27 253.15 253.71 104,524 +0.56(+0.22%)
Aug 29, 2022 253.87 254.21 252.58 253.15 97,076 -1.41(-0.55%)
Aug 26, 2022 255.55 255.98 253.72 254.56 80,427 -0.14(-0.05%)
Aug 25, 2022 252.77 254.93 252.00 254.70 117,770 +2.13(+0.84%)
Aug 24, 2022 253.00 256.00 252.50 252.57 226,066 -0.19(-0.08%)
Aug 23, 2022 264.55 265.85 250.64 252.76 751,852 -12.03(-4.54%)
Aug 22, 2022 266.00 266.38 264.67 264.79 207,919 -1.39(-0.52%)
Aug 19, 2022 269.48 269.50 265.55 266.18 201,760 -3.17(-1.18%)
Aug 18, 2022 269.50 270.20 268.68 269.35 144,530 -0.15(-0.06%)
Aug 17, 2022 269.54 270.65 269.21 269.50 119,828 -0.15(-0.06%)
Aug 16, 2022 269.15 270.10 269.00 269.65 63,907 -0.03(-0.01%)
Aug 15, 2022 268.83 269.78 268.51 269.68 137,808 +0.58(+0.22%)
Aug 12, 2022 268.19 269.10 267.33 269.10 91,968 +1.78(+0.67%)
Aug 11, 2022 268.50 268.85 267.00 267.32 132,588 -0.68(-0.25%)
Aug 10, 2022 267.82 268.41 267.05 268.00 188,951 +1.78(+0.67%)
Aug 09, 2022 266.64 266.91 265.77 266.22 111,722 -0.33(-0.12%)
Aug 08, 2022 269.30 269.93 266.50 266.55 182,629 -2.55(-0.95%)
Aug 05, 2022 266.39 269.15 266.20 269.10 77,826 +2.90(+1.09%)
Aug 04, 2022 266.16 269.19 265.81 266.20 247,721 -1.57(-0.59%)
Aug 03, 2022 267.02 268.93 265.75 267.77 105,005 +0.78(+0.29%)
Aug 02, 2022 267.26 268.31 266.82 266.99 245,785 -0.51(-0.19%)
Aug 01, 2022 267.85 269.20 266.42 267.50 111,674 -1.75(-0.65%)
Jul 29, 2022 268.29 270.65 265.02 269.25 164,340 -0.30(-0.11%)
Jul 28, 2022 268.94 271.12 265.01 269.55 141,237 +0.25(+0.09%)
Jul 27, 2022 266.79 269.30 266.03 269.30 133,260 +1.31(+0.49%)
Jul 26, 2022 267.56 269.30 265.01 267.99 94,508 -0.96(-0.36%)
Jul 25, 2022 267.50 269.80 266.25 268.95 189,501 +1.06(+0.40%)
Jul 22, 2022 268.00 268.15 265.01 267.89 113,584 -0.71(-0.26%)
Jul 21, 2022 269.00 269.40 265.69 268.60 100,417 +0.49(+0.18%)
Jul 20, 2022 266.14 269.60 263.11 268.11 197,757 +2.10(+0.79%)
Jul 19, 2022 263.97 267.18 263.11 266.01 118,696 +2.48(+0.94%)
Jul 18, 2022 264.88 266.10 263.05 263.53 118,212 -0.47(-0.18%)
Jul 15, 2022 263.48 266.34 262.15 264.00 130,201 +0.71(+0.27%)
Jul 14, 2022 260.67 264.88 260.36 263.29 90,034 +1.36(+0.52%)
Jul 13, 2022 257.67 262.49 257.67 261.93 74,973 +2.93(+1.13%)
Jul 12, 2022 259.04 260.04 256.85 259.00 133,285 -1.00(-0.38%)
Jul 11, 2022 261.63 262.00 260.00 260.00 140,131 -2.68(-1.02%)
Jul 08, 2022 262.75 263.22 261.00 262.68 172,873 -0.74(-0.28%)
Jul 07, 2022 263.00 264.15 261.05 263.42 139,532 +0.42(+0.16%)
Jul 06, 2022 261.05 263.41 260.66 263.00 136,437 +1.71(+0.65%)
Jul 05, 2022 259.62 261.55 258.55 261.29 225,091 +0.29(+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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.