Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2021	213.64	213.66	209.15	209.86	50,764	-2.55(-1.20%)
Aug 31, 2021	215.02	215.02	211.63	212.41	48,295	-1.41(-0.66%)
Aug 30, 2021	212.29	214.67	211.46	213.82	72,257	+3.23(+1.53%)
Aug 27, 2021	203.40	211.86	203.40	210.59	99,664	+7.62(+3.75%)
Aug 26, 2021	207.98	211.76	202.07	202.97	58,026	-4.58(-2.21%)
Aug 25, 2021	205.51	210.06	205.01	207.55	86,284	+1.64(+0.80%)
Aug 24, 2021	204.25	206.36	203.39	205.91	54,808	+2.91(+1.43%)
Aug 23, 2021	199.31	203.28	199.31	203.00	44,969	+4.33(+2.18%)
Aug 20, 2021	195.62	199.01	194.99	198.67	51,927	+2.81(+1.43%)
Aug 19, 2021	196.60	198.09	192.73	195.86	75,677	-2.36(-1.19%)
Aug 18, 2021	196.70	200.19	196.67	198.22	53,832	+0.88(+0.45%)
Aug 17, 2021	196.30	198.67	195.12	197.34	49,412	-1.63(-0.82%)
Aug 16, 2021	199.81	199.85	195.75	198.97	79,602	-2.35(-1.17%)
Aug 13, 2021	200.06	202.68	199.27	201.32	66,010	+1.22(+0.61%)
Aug 12, 2021	203.15	203.15	198.39	200.10	45,600	-1.94(-0.96%)
Aug 11, 2021	200.49	202.73	198.20	202.04	43,126	+1.70(+0.85%)
Aug 10, 2021	195.00	201.83	192.90	200.34	69,030	+4.81(+2.46%)
Aug 09, 2021	191.97	195.66	191.97	195.53	43,380	+2.62(+1.36%)
Aug 06, 2021	193.69	194.58	192.08	192.91	45,134	+0.21(+0.11%)
Aug 05, 2021	189.95	192.86	189.95	192.70	36,900	+4.19(+2.22%)
Aug 04, 2021	188.34	190.96	188.34	188.51	58,006	-1.82(-0.96%)
Aug 03, 2021	192.68	192.68	189.55	190.33	101,107	-1.86(-0.97%)
Aug 02, 2021	190.29	196.22	190.02	192.19	98,554	+1.59(+0.83%)
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%)