Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	118.56	118.86	115.15	115.27	114,571	-3.09(-2.61%)
Jan 30, 2024	118.51	118.98	117.23	118.36	66,308	-0.40(-0.34%)
Jan 29, 2024	116.73	119.06	116.15	118.76	100,566	+1.79(+1.53%)
Jan 26, 2024	116.45	117.22	115.00	116.97	120,145	+0.46(+0.39%)
Jan 25, 2024	117.16	117.80	115.40	116.51	129,340	+0.89(+0.77%)
Jan 24, 2024	119.37	119.37	115.03	115.62	143,304	-2.38(-2.02%)
Jan 23, 2024	119.49	119.94	117.20	118.00	80,934	+0.09(+0.08%)
Jan 22, 2024	118.04	119.95	116.43	117.91	139,300	+1.24(+1.06%)
Jan 19, 2024	114.45	117.05	113.01	116.67	127,158	+2.77(+2.43%)
Jan 18, 2024	114.37	115.46	113.06	113.90	125,014	+0.05(+0.04%)
Jan 17, 2024	111.08	114.21	111.08	113.85	108,336	+0.78(+0.69%)
Jan 16, 2024	114.93	115.31	111.89	113.07	95,223	-2.70(-2.33%)
Jan 12, 2024	118.07	119.39	115.25	115.77	99,906	-0.79(-0.68%)
Jan 11, 2024	119.44	119.75	115.67	116.56	115,003	-3.18(-2.66%)
Jan 10, 2024	119.46	120.04	117.99	119.74	228,793	-0.43(-0.36%)
Jan 09, 2024	120.99	121.02	119.25	120.17	102,774	-2.98(-2.42%)
Jan 08, 2024	121.50	124.44	121.50	123.15	77,853	+1.02(+0.84%)
Jan 05, 2024	122.44	124.43	121.66	122.13	119,026	-1.20(-0.97%)
Jan 04, 2024	127.96	127.96	122.71	123.33	123,564	-4.84(-3.78%)
Jan 03, 2024	131.59	132.19	127.47	128.17	117,316	-4.49(-3.38%)
Jan 02, 2024	131.43	134.47	131.38	132.66	83,560	+0.59(+0.45%)
Dec 29, 2023	133.99	134.10	131.13	132.07	121,204	-2.08(-1.55%)
Dec 28, 2023	134.11	135.07	133.43	134.15	78,466	-0.49(-0.36%)
Dec 27, 2023	136.01	137.12	134.24	134.64	62,655	-1.69(-1.24%)
Dec 26, 2023	137.35	137.35	135.75	136.33	68,684	-0.43(-0.31%)
Dec 22, 2023	137.29	138.85	136.16	136.76	66,355	+0.08(+0.06%)
Dec 21, 2023	134.69	137.02	133.78	136.68	108,196	+3.46(+2.60%)
Dec 20, 2023	135.28	136.53	133.22	133.22	143,496	-1.93(-1.43%)
Dec 19, 2023	132.18	135.45	130.67	135.15	142,459	+2.97(+2.25%)
Dec 18, 2023	131.91	132.25	129.29	132.18	138,501	+1.50(+1.15%)
Dec 15, 2023	133.93	133.93	129.69	130.68	515,305	-2.64(-1.98%)
Dec 14, 2023	130.83	133.95	129.74	133.32	129,853	+4.49(+3.49%)
Dec 13, 2023	126.41	129.21	123.69	128.83	132,678	+2.87(+2.28%)
Dec 12, 2023	130.50	130.50	124.79	125.96	172,808	-4.87(-3.72%)
Dec 11, 2023	130.00	131.00	129.72	130.83	81,072	+0.76(+0.58%)
Dec 08, 2023	126.86	130.15	126.07	130.07	77,298	+2.38(+1.86%)
Dec 07, 2023	127.67	128.40	126.74	127.69	80,977	+0.18(+0.14%)
Dec 06, 2023	130.36	130.50	127.13	127.51	72,800	-1.80(-1.39%)
Dec 05, 2023	132.86	133.12	128.84	129.31	73,976	-3.19(-2.41%)
Dec 04, 2023	130.30	132.99	130.00	132.50	90,752	+1.13(+0.86%)
Dec 01, 2023	129.83	131.95	128.60	131.37	80,052	+1.97(+1.52%)
Nov 30, 2023	130.05	130.05	128.07	129.40	160,682	-0.48(-0.37%)
Nov 29, 2023	132.46	133.89	129.00	129.88	78,910	-1.18(-0.90%)
Nov 28, 2023	131.90	132.70	130.36	131.06	86,948	-1.48(-1.12%)
Nov 27, 2023	132.47	133.09	131.37	132.54	87,744	-0.82(-0.61%)
Nov 24, 2023	132.51	134.35	130.84	133.36	38,388	+0.54(+0.41%)
Nov 22, 2023	132.66	133.42	130.13	132.82	92,677	+1.60(+1.22%)
Nov 21, 2023	131.52	133.51	129.96	131.22	70,495	-1.32(-1.00%)
Nov 20, 2023	131.00	133.22	130.53	132.54	83,389	+1.22(+0.93%)
Nov 17, 2023	131.77	132.22	129.28	131.32	127,427	+1.11(+0.85%)
Nov 16, 2023	132.11	133.46	129.30	130.21	117,498	-1.37(-1.04%)
Nov 15, 2023	129.88	133.35	129.88	131.58	111,292	+1.66(+1.28%)
Nov 14, 2023	126.64	131.28	126.42	129.92	95,593	+6.26(+5.06%)
Nov 13, 2023	124.45	125.49	123.48	123.66	90,835	-1.40(-1.12%)
Nov 10, 2023	122.63	127.56	120.94	125.06	160,498	+2.17(+1.77%)
Nov 09, 2023	122.41	124.20	121.45	122.89	100,628	+0.74(+0.61%)
Nov 08, 2023	120.83	122.89	119.47	122.15	118,065	+2.04(+1.70%)
Nov 07, 2023	117.58	120.48	117.58	120.11	100,653	+1.85(+1.56%)
Nov 06, 2023	118.65	119.20	117.17	118.26	104,555	-0.50(-0.42%)
Nov 03, 2023	119.89	121.38	117.57	118.76	96,572	+0.80(+0.68%)
Nov 02, 2023	121.53	121.61	115.13	117.96	119,722	-1.73(-1.45%)