Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	115.50	116.17	111.56	112.07	315,359	-2.32(-2.03%)
Feb 28, 2024	109.76	115.40	109.58	114.39	164,012	+3.47(+3.13%)
Feb 27, 2024	111.70	112.06	109.88	110.92	216,150	-0.35(-0.31%)
Feb 26, 2024	111.19	111.58	109.76	111.27	194,310	-0.45(-0.40%)
Feb 23, 2024	115.51	116.05	111.03	111.72	293,405	-2.78(-2.43%)
Feb 22, 2024	110.10	114.56	107.37	114.50	668,372	-1.73(-1.49%)
Feb 21, 2024	117.84	118.81	115.61	116.23	240,565	-2.95(-2.48%)
Feb 20, 2024	117.03	120.01	116.39	119.18	196,218	+0.50(+0.42%)
Feb 16, 2024	119.19	120.24	118.11	118.68	205,798	-1.02(-0.85%)
Feb 15, 2024	116.67	119.72	116.67	119.70	145,086	+3.56(+3.07%)
Feb 14, 2024	116.07	117.40	115.24	116.14	158,817	+1.09(+0.95%)
Feb 13, 2024	118.03	119.03	114.15	115.05	294,715	-6.57(-5.40%)
Feb 12, 2024	119.24	122.10	119.24	121.62	112,517	+2.36(+1.98%)
Feb 09, 2024	117.57	119.85	117.12	119.26	96,773	+1.59(+1.35%)
Feb 08, 2024	116.25	117.74	115.41	117.67	94,331	+1.11(+0.95%)
Feb 07, 2024	116.14	117.58	114.89	116.56	84,661	+0.18(+0.15%)
Feb 06, 2024	116.25	117.71	116.17	116.38	84,244	+0.24(+0.21%)
Feb 05, 2024	115.99	116.23	114.55	116.14	101,108	-1.51(-1.28%)
Feb 02, 2024	115.11	119.26	115.11	117.65	106,107	+0.95(+0.81%)
Feb 01, 2024	115.80	117.46	114.59	116.70	72,335	+1.43(+1.24%)
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%)