Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2021	186.94	191.31	185.20	190.11	82,705	+3.63(+1.95%)
Sep 30, 2021	188.04	191.50	186.40	186.48	85,730	+0.39(+0.21%)
Sep 29, 2021	191.84	193.20	185.73	186.09	48,181	-5.97(-3.11%)
Sep 28, 2021	190.93	193.56	187.78	192.06	94,542	-0.70(-0.36%)
Sep 27, 2021	189.77	194.91	189.00	192.76	53,115	+2.05(+1.07%)
Sep 24, 2021	187.59	192.14	187.09	190.71	74,483	+1.25(+0.66%)
Sep 23, 2021	185.92	191.54	183.51	189.46	65,163	+4.21(+2.27%)
Sep 22, 2021	184.68	187.61	181.82	185.25	64,070	+2.74(+1.50%)
Sep 21, 2021	185.38	185.38	178.43	182.51	78,794	-0.90(-0.49%)
Sep 20, 2021	183.58	184.56	179.32	183.41	66,203	-4.01(-2.14%)
Sep 17, 2021	191.32	191.92	184.44	187.42	239,135	-2.74(-1.44%)
Sep 16, 2021	193.21	193.63	190.17	190.16	69,592	-2.77(-1.44%)
Sep 15, 2021	192.03	193.15	189.31	192.93	48,402	-0.01(-0.01%)
Sep 14, 2021	196.39	196.39	191.63	192.94	48,675	-2.15(-1.10%)
Sep 13, 2021	196.49	196.49	193.10	195.09	31,189	+0.54(+0.28%)
Sep 10, 2021	194.89	199.47	194.07	194.55	79,279	+0.76(+0.39%)
Sep 09, 2021	196.82	197.66	193.09	193.79	88,148	-2.58(-1.31%)
Sep 08, 2021	204.55	205.08	195.05	196.37	83,133	-9.63(-4.67%)
Sep 07, 2021	206.40	209.14	205.80	206.00	72,543	-0.90(-0.43%)
Sep 03, 2021	208.92	212.14	206.37	206.90	58,418	-2.87(-1.37%)
Sep 02, 2021	211.31	213.33	207.67	209.77	52,103	-0.09(-0.04%)