Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	179.96	191.38	176.00	190.60	180,015	-13.39(-6.56%)
Jul 29, 2021	203.62	207.82	201.43	203.99	52,755	+2.87(+1.43%)
Jul 28, 2021	197.81	202.77	197.50	201.12	33,222	+5.36(+2.74%)
Jul 27, 2021	194.11	195.76	191.62	195.76	48,470	-0.64(-0.33%)
Jul 26, 2021	196.08	196.92	195.76	196.40	20,450	+2.04(+1.05%)
Jul 23, 2021	193.22	195.69	189.63	194.36	38,592	+1.96(+1.02%)
Jul 22, 2021	196.10	196.52	191.00	192.40	32,428	-3.51(-1.79%)
Jul 21, 2021	198.26	200.00	194.16	195.91	45,474	-0.74(-0.38%)
Jul 20, 2021	191.67	199.60	191.67	196.65	117,258	+5.34(+2.79%)
Jul 19, 2021	190.54	194.40	186.65	191.31	48,930	-2.36(-1.22%)
Jul 16, 2021	196.67	197.12	193.65	193.67	52,884	-0.77(-0.40%)
Jul 15, 2021	194.96	195.25	192.04	194.44	36,017	-0.09(-0.05%)
Jul 14, 2021	197.95	199.56	194.18	194.53	29,407	-1.66(-0.85%)
Jul 13, 2021	198.24	198.24	195.67	196.19	29,014	-3.65(-1.83%)
Jul 12, 2021	196.53	200.69	195.70	199.84	23,348	+2.67(+1.35%)
Jul 09, 2021	197.54	199.96	196.20	197.17	36,311	+1.46(+0.75%)
Jul 08, 2021	194.84	197.37	192.08	195.71	60,411	-3.34(-1.68%)
Jul 07, 2021	197.61	200.69	196.84	199.05	112,916	+0.52(+0.26%)
Jul 06, 2021	199.61	199.61	195.48	198.53	50,560	+0.01(+0.01%)
Jul 02, 2021	201.81	203.60	197.69	198.52	61,922	-2.67(-1.33%)
Jul 01, 2021	202.00	203.36	197.78	201.19	100,364	+0.39(+0.19%)
Jun 30, 2021	197.64	203.20	196.87	200.80	99,763	+1.88(+0.95%)
Jun 29, 2021	198.22	199.63	196.10	198.92	51,336	+1.53(+0.78%)
Jun 28, 2021	194.09	197.74	194.08	197.39	118,144	+4.86(+2.52%)
Jun 25, 2021	193.15	197.58	191.64	192.53	702,512	-0.47(-0.24%)
Jun 24, 2021	193.18	194.48	191.50	193.00	65,368	+1.13(+0.59%)
Jun 23, 2021	192.37	193.59	190.90	191.87	65,360	-1.15(-0.60%)
Jun 22, 2021	190.12	193.34	188.02	193.02	41,917	+2.09(+1.09%)
Jun 21, 2021	192.81	194.57	188.57	190.93	52,984	-0.61(-0.32%)
Jun 18, 2021	192.57	195.06	188.12	191.54	151,656	-3.21(-1.65%)
Jun 17, 2021	198.76	198.96	192.61	194.75	89,918	-3.11(-1.57%)
Jun 16, 2021	192.95	198.95	192.92	197.86	99,567	+5.88(+3.06%)
Jun 15, 2021	191.47	191.98	189.27	191.98	52,516	+0.92(+0.48%)
Jun 14, 2021	190.01	191.06	188.60	191.06	55,879	+0.50(+0.26%)
Jun 11, 2021	191.19	191.49	187.91	190.56	41,434	+0.92(+0.49%)
Jun 10, 2021	194.39	194.39	188.97	189.64	43,247	-2.75(-1.43%)
Jun 09, 2021	194.32	194.32	191.77	192.39	52,039	-1.09(-0.56%)
Jun 08, 2021	191.70	194.86	190.26	193.48	45,568	+1.64(+0.85%)
Jun 07, 2021	192.27	192.27	189.92	191.84	72,999	-0.19(-0.10%)
Jun 04, 2021	190.15	192.47	190.17	192.03	38,781	+1.86(+0.98%)
Jun 03, 2021	188.94	190.29	187.50	190.17	46,107	+0.00(+0.00%)
Jun 02, 2021	191.46	191.46	186.72	190.17	53,904	-2.00(-1.04%)
Jun 01, 2021	188.44	194.20	188.44	192.17	75,288	+4.82(+2.57%)
May 28, 2021	190.23	190.23	185.59	187.35	41,320	-1.06(-0.56%)
May 27, 2021	190.25	192.38	186.67	188.41	75,031	+0.08(+0.04%)
May 26, 2021	184.84	189.20	181.01	188.33	76,547	+8.24(+4.58%)
May 25, 2021	183.11	185.56	179.91	180.09	47,022	-3.07(-1.68%)
May 24, 2021	183.46	186.36	182.26	183.16	67,684	-0.30(-0.16%)
May 21, 2021	182.43	184.82	180.25	183.46	71,407	+3.66(+2.04%)
May 20, 2021	178.68	180.30	177.60	179.80	38,856	+0.88(+0.49%)
May 19, 2021	175.75	179.23	175.01	178.92	42,137	-0.50(-0.28%)
May 18, 2021	181.64	185.64	179.00	179.42	54,822	-2.84(-1.56%)
May 17, 2021	183.95	184.04	181.28	182.26	37,379	-4.01(-2.15%)
May 14, 2021	184.80	186.99	184.17	186.27	42,694	+4.19(+2.30%)
May 13, 2021	177.62	182.27	176.38	182.08	59,408	+6.24(+3.55%)
May 12, 2021	180.61	181.03	175.20	175.84	88,338	-7.22(-3.94%)
May 11, 2021	175.21	183.48	172.84	183.06	91,914	+2.38(+1.32%)
May 10, 2021	189.65	189.65	180.40	180.68	61,231	-9.48(-4.99%)
May 07, 2021	191.57	193.03	189.15	190.16	32,446	-0.79(-0.41%)
May 06, 2021	189.04	192.12	187.48	190.95	46,346	+2.35(+1.25%)
May 05, 2021	189.32	191.76	186.40	188.60	79,696	+0.85(+0.45%)
May 04, 2021	192.97	193.78	187.00	187.75	53,451	-7.22(-3.70%)