Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	273.28	273.78	272.45	273.00	156,892	-0.08(-0.03%)
Dec 30, 2021	273.05	273.55	272.60	273.08	187,573	+0.12(+0.04%)
Dec 29, 2021	273.04	273.69	272.59	272.96	172,325	-0.32(-0.12%)
Dec 28, 2021	273.47	273.75	272.98	273.28	222,518	-0.10(-0.04%)
Dec 27, 2021	272.88	274.14	272.85	273.38	97,655	+0.68(+0.25%)
Dec 23, 2021	272.98	273.29	272.08	272.70	191,538	-0.68(-0.25%)
Dec 22, 2021	270.95	273.38	270.95	273.38	292,879	+2.50(+0.92%)
Dec 21, 2021	270.97	271.42	270.19	270.88	360,301	+0.51(+0.19%)
Dec 20, 2021	269.32	271.43	269.17	270.37	370,705	+1.37(+0.51%)
Dec 17, 2021	270.25	270.53	269.00	269.00	994,735	-1.20(-0.44%)
Dec 16, 2021	271.40	271.65	270.00	270.20	922,442	-0.39(-0.14%)
Dec 15, 2021	271.30	271.83	270.35	270.59	536,079	-0.71(-0.26%)
Dec 14, 2021	271.12	271.93	270.69	271.30	358,360	+0.05(+0.02%)
Dec 13, 2021	271.44	271.96	270.90	271.25	251,063	-0.23(-0.08%)
Dec 10, 2021	272.20	272.20	271.25	271.48	341,328	-0.32(-0.12%)
Dec 09, 2021	271.80	272.56	271.76	271.80	136,137	-0.46(-0.17%)
Dec 08, 2021	271.80	272.35	271.32	272.26	247,281	+1.04(+0.38%)
Dec 07, 2021	272.29	272.60	271.12	271.22	196,167	-0.78(-0.29%)
Dec 06, 2021	272.00	272.65	270.97	272.00	202,177	-0.56(-0.21%)
Dec 03, 2021	271.72	272.77	270.50	272.56	689,160	+1.56(+0.58%)
Dec 02, 2021	271.40	272.98	270.98	271.00	302,220	+0.00(+0.00%)
Dec 01, 2021	272.62	272.75	271.00	271.00	478,588	-1.62(-0.59%)
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%)